Name: غلتک سازان سپاهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
غلتک سازان سپاهان
فسازان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	14,490	14,490	14,490	14,490	(2.95)	174	2M	33B
1405/06/28	14,930	14,930	14,930	14,930	(2.99)	222	2M	34B
1405/06/25	15,960	15,040	15,960	15,390	(0.71)	1,581	20M	312B
1405/06/24	15,520	15,090	15,520	15,500	2.85	2,215	36M	562B
1405/06/23	14,990	14,570	15,180	15,070	2.24	3,711	63M	955B
1405/06/22	14,750	14,480	14,750	14,740	2.86	3,141	76M	1T
1405/06/21	14,330	14,330	14,330	14,330	2.95	232	7M	102B
1405/06/18	13,920	13,600	13,920	13,920	2.96	1,292	47M	658B
1405/06/17	13,520	13,520	13,520	13,520	2.97	383	11M	152B
1405/06/16	13,130	13,020	13,130	13,130	2.98	969	20M	261B
1405/06/15	12,760	12,510	12,760	12,750	2.91	1,143	27M	344B
1405/06/14	12,450	11,790	12,450	12,390	2.48	1,747	32M	394B
1405/06/11	12,040	12,040	12,350	12,090	(2.58)	2,183	41M	496B
1405/06/10	12,710	11,970	12,710	12,410	0.57	3,408	61M	754B
1405/06/09	12,300	11,710	12,400	12,340	2.49	3,119	56M	687B
1405/06/08	12,120	11,820	12,120	12,040	2.29	1,532	25M	304B
1405/06/07	12,120	11,820	12,120	12,040	2.29	1,532	25M	304B
1405/06/04	11,770	11,770	11,770	11,770	2.97	434	9M	101B
1405/06/03	11,390	11,130	11,450	11,430	2.79	1,707	34M	384B
1405/06/02	11,150	10,860	11,420	11,120	0.09	2,509	44M	490B
1405/06/01	11,120	10,880	11,120	11,110	2.87	4,815	140M	2T
1405/05/31	10,810	10,550	10,830	10,800	2.66	2,033	59M	635B
1405/05/28	10,500	10,230	10,760	10,520	(0.09)	1,257	21M	216B
1405/05/27	10,800	10,420	10,840	10,530	(1.96)	2,307	54M	568B
1405/05/26	10,760	10,550	10,760	10,740	2.78	1,699	48M	514B
1405/05/25	10,250	10,250	10,870	10,450	(1.04)	2,487	71M	746B
1405/05/24	10,710	10,550	10,830	10,560	(2.85)	497	9M	94B
1405/05/21	11,350	10,690	11,350	10,870	(1.36)	2,108	34M	368B
1405/05/20	11,350	10,690	11,350	10,870	(1.36)	2,108	34M	368B
1405/05/19	10,800	10,790	11,390	11,020	(0.45)	2,152	31M	347B
1405/05/18	11,580	10,940	11,580	11,070	(1.77)	1,952	44M	489B
1405/05/17	11,270	11,040	11,270	11,270	2.92	1,362	39M	441B
1405/05/14	10,950	10,790	10,950	10,950	2.91	1,341	40M	434B
1405/05/13	10,630	10,570	10,650	10,640	2.90	742	24M	258B
1405/05/12	10,630	10,570	10,650	10,640	2.90	742	24M	258B
1405/05/11	10,600	10,290	10,820	10,340	(2.45)	3,754	97M	1T
1405/05/10	10,870	10,250	10,870	10,600	0.38	4,672	122M	1T
1405/05/07	10,560	10,550	10,560	10,560	2.92	1,905	155M	2T
1405/05/06	10,260	10,260	10,260	10,260	2.91	43	1M	13B
1405/05/05	9,970	9,970	9,970	9,970	3.00	65	2M	16B
1405/05/04	9,680	9,680	9,680	9,680	2.98	45	2M	15B
1405/05/03	9,400	9,400	9,400	9,400	2.96	71	2M	19B
1405/04/31	9,130	9,130	9,130	9,130	2.93	92	3M	29B
1405/04/30	8,870	8,870	8,870	8,870	2.90	70	4M	33B
1405/04/29	8,620	8,620	8,620	8,620	2.99	115	9M	80B
1405/04/28	7,960	7,960	8,430	8,370	2.20	631	41M	342B
1405/04/27	8,190	8,190	8,190	8,190	(2.96)	160	9M	72B
1405/04/24	8,480	8,190	8,480	8,440	2.43	755	36M	306B
1405/04/23	8,250	8,050	8,250	8,240	2.87	346	17M	137B
1405/04/22	7,700	7,700	8,160	8,010	1.01	698	23M	182B
1405/04/21	7,930	7,930	7,930	7,930	(2.94)	143	4M	32B
1405/04/20	8,010	8,010	8,490	8,170	(0.97)	1,411	47M	385B
1405/04/17	8,400	7,920	8,400	8,250	1.10	1,414	68M	561B
1405/04/16	8,160	8,160	8,160	8,160	2.90	93	4M	31B
1405/04/15	7,820	7,640	7,940	7,930	2.85	734	58M	457B
1405/04/14	7,820	7,640	7,940	7,930	2.85	734	58M	457B
1405/04/13	7,820	7,640	7,940	7,930	2.85	734	58M	457B
1405/04/10	7,820	7,640	7,940	7,930	2.85	734	58M	457B
1405/04/09	7,700	7,570	7,750	7,710	2.39	783	24M	188B
1405/04/08	7,290	7,290	7,610	7,530	1.89	978	43M	321B
1405/04/07	7,380	7,380	7,540	7,390	(2.76)	1,375	64M	475B
1405/04/06	7,640	7,410	7,640	7,600	2.43	2,054	72M	546B
1405/04/03	7,420	7,390	7,420	7,420	2.91	1,681	115M	856B
1405/03/24	7,840	7,840	7,840	7,840	2.89	2	4K	31M
1405/03/23	7,620	7,620	7,620	7,620	2.97	73	2M	16B
1405/03/20	7,400	7,400	7,400	7,400	2.92	62	1M	9B
1405/03/19	7,190	7,190	7,190	7,190	2.86	44	2M	11B
1405/03/18	7,000	6,780	7,000	6,990	2.79	1,961	130M	911B
1405/03/17	6,800	6,800	6,800	6,800	2.87	64	2M	14B
1405/03/16	6,610	6,610	6,610	6,610	2.96	91	4M	23B
1405/03/13	6,420	6,420	6,420	6,420	2.88	117	5M	32B
1405/03/12	6,240	6,240	6,240	6,240	2.97	74	2M	13B
1405/03/11	6,060	6,060	6,060	6,060	2.89	97	6M	34B
1405/03/10	5,890	5,890	5,890	5,890	2.97	71	4M	21B
1405/03/09	5,720	5,720	5,720	5,720	2.95	40	399K	2B
1405/03/06	5,556	5,556	5,556	5,556	2.98	47	2M	11B
1405/03/05	5,556	5,556	5,556	5,556	2.98	47	2M	11B
1405/03/04	5,395	5,395	5,395	5,395	3.00	332	43M	234B
1405/03/03	5,238	5,238	5,238	5,238	2.99	74	6M	29B
1405/03/02	5,050	5,050	5,201	5,086	31.08	763	145M	738B
1404/12/05	5,510	5,350	5,630	5,430	(1.45)	276	8M	41B
1404/12/04	5,480	5,420	5,510	5,510	2.99	361	11M	61B
1404/12/03	5,330	5,330	5,480	5,350	(2.55)	523	21M	113B
1404/12/02	5,490	5,490	5,490	5,490	(2.83)	64	2M	10B
1404/11/29	5,660	5,540	5,660	5,650	2.73	497	18M	103B
1404/11/28	5,400	5,400	5,500	5,500	3.00	554	33M	180B
1404/11/27	5,290	5,290	5,550	5,340	(2.02)	329	8M	42B
1404/11/26	5,450	5,450	5,450	5,450	(2.85)	76	1M	6B
1404/11/25	5,860	5,520	5,860	5,610	(1.41)	203	3M	20B
1404/11/21	5,690	5,690	5,790	5,690	(2.9)	609	25M	144B
1404/11/20	5,860	5,860	5,860	5,860	(2.98)	81	2M	13B
1404/11/19	6,360	6,030	6,360	6,040	(2.74)	511	19M	116B
1404/11/18	6,230	6,110	6,230	6,210	2.64	727	26M	161B
1404/11/14	6,160	5,900	6,160	6,050	0.67	1,076	30M	182B
1404/11/13	6,010	6,010	6,010	6,010	2.91	219	15M	87B
1404/11/12	5,700	5,700	5,850	5,840	2.82	507	20M	118B
1404/11/11	5,860	5,520	5,860	5,680	(0.18)	750	24M	138B
1404/11/08	5,640	5,630	5,690	5,690	2.89	441	20M	116B
1404/11/07	5,270	5,270	5,590	5,530	1.84	895	39M	218B
1404/11/06	5,430	5,430	5,430	5,430	(2.86)	79	2M	11B
1404/11/05	5,620	5,590	5,780	5,590	(2.95)	764	36M	200B
1404/11/04	5,990	5,740	5,990	5,760	(2.54)	919	43M	250B
1404/11/01	5,910	5,910	5,910	5,910	2.96	651	44M	258B
1404/10/30	5,800	5,740	5,800	5,740	(2.88)	1,075	48M	276B
1404/10/29	5,980	5,880	6,170	5,910	(2.48)	1,140	39M	229B
1404/10/28	6,090	5,770	6,090	6,060	2.36	1,224	57M	347B
1404/10/24	5,900	5,900	6,020	5,920	(2.63)	635	35M	210B
1404/10/23	6,220	5,860	6,220	6,080	0.66	1,120	41M	252B
1404/10/22	6,040	5,950	6,040	6,040	2.90	1,224	89M	539B
1404/10/21	5,760	5,760	5,870	5,870	2.98	306	14M	82B
1404/10/20	5,650	5,650	5,930	5,700	(2.06)	844	45M	259B
1404/10/17	5,820	5,710	5,820	5,820	2.83	1,165	66M	382B
1404/10/16	5,660	5,660	5,660	5,660	2.91	311	22M	123B
1404/10/15	5,500	5,500	5,500	5,500	3.00	703	56M	306B
1404/10/14	5,450	5,150	5,450	5,340	0.75	573	18M	96B
1404/10/10	5,210	5,210	5,530	5,300	(1.3)	689	26M	137B
1404/10/09	5,370	5,370	5,370	5,370	(2.89)	55	833K	4B
1404/10/08	5,740	5,470	5,740	5,530	(1.78)	742	28M	152B
1404/10/07	5,620	5,620	5,800	5,630	(2.76)	1,288	35M	197B
1404/10/06	6,060	5,720	6,060	5,790	(1.7)	872	22M	130B
1404/10/03	5,800	5,800	5,890	5,890	2.97	453	18M	105B
1404/10/02	5,800	5,520	5,850	5,720	0.70	518	13M	76B
1404/10/01	5,560	5,430	5,710	5,680	2.34	645	18M	102B
1404/09/30	5,550	5,440	5,580	5,550	2.40	655	17M	96B
1404/09/29	5,390	5,340	5,470	5,420	1.88	989	32M	174B
1404/09/26	5,320	5,320	5,440	5,320	(2.92)	1,170	55M	292B
1404/09/25	5,550	5,390	5,710	5,480	(1.26)	815	24M	134B
1404/09/24	5,400	5,400	5,560	5,550	2.78	727	25M	136B
1404/09/23	5,410	5,270	5,410	5,400	2.66	1,163	45M	244B
1404/09/22	5,260	5,260	5,260	5,260	2.98	151	5M	25B
1404/09/19	5,066	5,002	5,116	5,108	2.84	300	19M	96B
1404/09/18	4,973	4,860	4,973	4,967	2.86	727	38M	188B
1404/09/17	4,602	4,602	4,839	4,829	2.77	238	9M	46B
1404/09/16	4,747	4,596	4,777	4,699	1.32	659	20M	93B
1404/09/15	4,640	4,600	4,640	4,638	2.95	359	25M	114B
1404/09/12	4,400	4,366	4,533	4,505	2.36	474	20M	90B
1404/09/11	4,531	4,331	4,531	4,401	(0.68)	291	6M	27B
1404/09/10	4,434	4,391	4,434	4,431	2.93	603	27M	121B
1404/09/09	4,218	4,110	4,318	4,305	2.67	351	28M	122B
1404/09/08	4,200	4,137	4,230	4,193	2.09	299	11M	45B
1404/09/05	4,220	4,080	4,220	4,107	(1.18)	350	9M	35B
1404/09/04	4,168	4,066	4,293	4,156	(0.29)	503	16M	67B
1404/09/02	4,129	4,024	4,178	4,168	2.74	406	14M	57B
1404/09/01	4,000	4,000	4,062	4,057	2.87	394	22M	90B
1404/08/28	4,015	3,910	4,016	3,944	(0.75)	365	11M	43B
1404/08/27	3,970	3,925	4,024	3,974	(1.51)	460	9M	36B
1404/08/26	4,137	3,955	4,138	4,035	(1.01)	381	7M	28B
1404/08/25	4,000	4,000	4,138	4,076	1.42	329	9M	36B
1404/08/24	4,006	3,940	4,105	4,019	(0.99)	383	7M	29B
1404/08/21	4,041	4,031	4,149	4,059	(2.31)	431	8M	32B
1404/08/20	4,291	4,076	4,305	4,155	(1.12)	245	6M	25B
1404/08/19	4,033	4,033	4,234	4,202	2.21	671	22M	94B
1404/08/18	4,270	4,110	4,270	4,111	(2.97)	304	21M	87B
1404/08/17	4,359	4,150	4,359	4,237	(0.47)	229	4M	17B
1404/08/14	4,254	4,254	4,320	4,257	(2.92)	490	16M	69B
1404/08/13	4,386	4,385	4,386	4,385	(2.99)	233	5M	20B
1404/08/12	4,560	4,455	4,640	4,520	(1.57)	603	20M	91B
1404/08/11	4,600	4,505	4,650	4,592	0.02	619	18M	82B
1404/08/10	4,591	4,524	4,591	4,591	2.98	815	66M	301B
1404/08/07	4,458	4,458	4,458	4,458	2.98	261	26M	116B
1404/08/06	4,214	4,214	4,347	4,329	2.56	574	33M	142B
1404/08/05	4,082	4,082	4,267	4,221	1.88	276	5M	23B
1404/08/04	4,035	4,035	4,149	4,143	2.83	209	7M	29B
1404/08/03	4,138	4,014	4,138	4,029	(2.63)	1,680	23M	92B
1404/07/30	4,369	4,121	4,369	4,138	(2.59)	1,258	39M	160B
1404/07/29	4,300	4,208	4,317	4,248	0.12	419	9M	38B
1404/07/28	4,163	4,163	4,345	4,243	(1.12)	933	12M	53B
1404/07/27	4,404	4,224	4,433	4,291	(1.45)	1,533	23M	99B
1404/07/26	4,356	4,306	4,356	4,354	2.93	469	20M	89B
1404/07/23	4,300	4,146	4,380	4,230	(1.03)	498	17M	72B
1404/07/22	4,370	4,180	4,430	4,274	(0.72)	870	24M	103B
1404/07/21	4,313	4,221	4,313	4,305	2.79	610	40M	172B
1404/07/20	4,099	4,099	4,189	4,188	2.98	205	14M	58B
1404/07/19	3,970	3,970	4,075	4,067	2.78	482	36M	145B
1404/07/16	4,036	3,866	4,036	3,957	0.97	487	21M	83B
1404/07/15	3,810	3,763	3,924	3,919	2.86	458	29M	114B
1404/07/14	3,826	3,626	3,826	3,810	2.56	624	46M	177B
1404/07/13	3,790	3,659	3,790	3,715	0.92	569	21M	78B
1404/07/12	3,681	3,681	3,681	3,681	2.99	204	16M	58B
1404/07/09	3,574	3,572	3,618	3,574	(2.93)	774	48M	173B
1404/07/08	3,539	3,539	3,757	3,682	0.93	1,383	60M	222B
1404/07/07	3,710	3,540	3,739	3,648	(0.03)	1,311	54M	198B
1404/07/06	3,654	3,567	3,654	3,649	2.85	426	25M	92B
1404/07/05	3,500	3,500	3,550	3,548	2.93	237	13M	48B
1404/07/02	3,337	3,285	3,480	3,447	2.01	734	37M	127B
1404/07/01	3,370	3,289	3,387	3,379	2.74	407	24M	82B
1404/06/31	3,289	3,289	3,289	3,289	2.97	205	20M	65B
1404/06/30	3,078	3,078	3,268	3,194	0.66	617	39M	126B
1404/06/29	3,141	3,141	3,141	3,173	(2.01)	53	3M	10B
1404/06/26	3,250	3,220	3,292	3,238	(2.44)	241	8M	27B
1404/06/25	3,360	3,317	3,360	3,319	(2.92)	273	14M	47B
1404/06/24	3,437	3,241	3,437	3,419	2.46	327	27M	93B
1404/06/23	3,391	3,391	3,391	3,337	1.34	32	2M	7B
1404/06/22	3,331	3,331	3,331	3,293	1.82	44	3M	9B
1404/06/18	3,234	3,234	3,234	3,234	2.99	79	6M	21B
1404/06/17	3,183	3,183	3,183	3,140	1.59	37	3M	9B
1404/06/16	3,046	3,045	3,099	3,091	2.73	219	13M	40B
1404/06/15	3,009	3,009	3,009	3,009	2.98	155	19M	56B
1404/06/12	2,922	2,922	2,922	2,922	3.00	52	5M	16B
1404/06/11	2,914	2,914	2,914	2,837	0.25	25	452K	1B
1404/06/09	2,790	2,790	2,869	2,830	1.58	68	3M	8B
1404/06/08	2,800	2,784	2,839	2,786	(2.93)	223	12M	34B
1404/06/05	2,800	2,799	2,872	2,870	2.90	189	14M	41B
1404/06/04	2,800	2,751	2,820	2,789	(1.66)	117	6M	16B
1404/06/03	2,865	2,770	2,880	2,836	(0.56)	110	2M	5B
1404/06/01	2,736	2,735	2,865	2,852	2.52	118	5M	13B
1404/05/29	2,819	2,766	2,828	2,782	0.43	158	3M	8B
1404/05/28	2,669	2,669	2,817	2,770	0.76	196	5M	13B
1404/05/27	2,826	2,724	2,826	2,749	0.11	172	2M	6B
1404/05/26	2,700	2,700	2,772	2,746	2.01	110	4M	10B
1404/05/25	2,607	2,607	2,750	2,692	0.26	210	3M	7B
1404/05/22	2,685	2,685	2,686	2,685	(3.0)	144	8M	21B
1404/05/21	2,785	2,749	2,800	2,768	(2.33)	138	5M	13B
1404/05/20	2,800	2,784	2,888	2,834	(1.19)	142	3M	8B
1404/05/19	2,893	2,811	2,896	2,868	(0.86)	98	2M	6B
1404/05/18	2,960	2,871	2,969	2,893	0.21	113	2M	6B
1404/05/15	2,924	2,884	2,960	2,887	(2.89)	181	10M	29B
1404/05/14	3,050	2,943	3,050	2,973	(0.44)	189	3M	9B
1404/05/13	3,000	2,966	3,003	2,986	(0.03)	158	1M	4B
1404/05/12	2,902	2,902	3,071	2,987	0.07	140	3M	10B
1404/05/11	2,962	2,962	3,053	2,985	(2.23)	559	13M	40B
1404/05/08	3,053	3,053	3,098	3,053	(2.99)	207	16M	49B
1404/05/07	3,084	3,084	3,084	3,147	(1.01)	29	2M	5B
1404/05/06	3,125	3,092	3,125	3,179	(0.25)	32	425K	1B
1404/05/05	3,211	3,153	3,249	3,187	(1.94)	661	11M	33B
1404/05/04	3,300	3,193	3,300	3,250	0.25	481	8M	28B
1404/05/01	3,271	3,219	3,286	3,242	0.71	278	4M	12B
1404/04/31	3,216	3,202	3,259	3,219	1.07	263	5M	15B
1404/04/30	3,188	3,142	3,229	3,185	0.38	243	8M	26B
1404/04/29	3,222	3,155	3,222	3,173	(0.13)	187	5M	15B
1404/04/28	3,177	3,177	3,177	3,177	2.98	112	7M	21B
1404/04/25	3,030	3,021	3,096	3,085	2.63	243	20M	62B
1404/04/24	3,050	2,971	3,050	3,006	0.70	658	8M	25B
1404/04/23	2,997	2,950	3,032	2,985	0.57	569	11M	34B
1404/04/22	2,963	2,954	3,044	2,968	(2.53)	739	12M	35B
1404/04/21	3,080	3,013	3,118	3,045	0.03	1,264	15M	46B
1404/04/18	3,043	3,043	3,043	3,044	(2.96)	49	5M	14B
1404/04/17	3,205	3,109	3,205	3,137	(2.12)	61	3M	10B
1404/04/16	3,206	3,161	3,319	3,205	(1.02)	1,534	13M	41B
1404/04/11	3,225	3,225	3,377	3,238	(2.59)	2,934	59M	192B
1404/04/10	3,324	3,324	3,324	3,324	(2.98)	2,524	93M	309B
1404/04/09	3,325	3,325	3,325	3,426	(0.03)	6	57K	189M
1404/03/21	3,875	3,765	3,875	3,787	0.48	93	1M	5B
1404/03/20	3,848	3,710	3,859	3,769	0.40	141	1M	6B
1404/03/19	3,878	3,704	3,883	3,754	(1.26)	564	4M	15B
1404/03/18	3,767	3,763	3,880	3,802	0.90	212	3M	13B
1404/03/17	3,867	3,753	3,867	3,768	(2.61)	670	5M	20B
1404/03/13	3,978	3,822	3,978	3,869	(0.54)	370	3M	10B
1404/03/12	3,969	3,847	3,969	3,890	(0.18)	282	2M	7B
1404/03/11	3,991	3,877	3,991	3,897	(2.48)	727	9M	36B
1404/03/10	3,979	3,910	4,093	3,996	0.55	422	7M	29B
1404/03/07	3,974	3,930	3,974	3,974	2.98	262	11M	44B
1404/03/06	3,775	3,770	3,888	3,859	2.23	180	10M	40B
1404/03/05	3,760	3,672	3,793	3,775	2.50	368	10M	36B
1404/03/04	3,672	3,658	3,850	3,683	(2.33)	430	18M	66B
1404/03/03	3,850	3,701	3,850	3,771	0.56	336	7M	25B
1404/02/31	3,750	3,750	3,830	3,750	(2.98)	306	18M	68B
1404/02/30	3,831	3,809	4,039	3,865	(1.55)	849	9M	34B
1404/02/29	3,990	3,911	4,000	3,926	(2.6)	922	18M	71B
1404/02/28	4,100	3,990	4,138	4,031	(1.03)	785	9M	35B
1404/02/27	4,061	4,010	4,186	4,073	0.20	739	10M	42B
1404/02/24	4,100	3,987	4,130	4,065	(0.85)	754	11M	45B
1404/02/23	4,199	4,060	4,199	4,100	0.29	391	9M	37B
1404/02/22	4,116	4,031	4,116	4,088	2.28	749	25M	102B
1404/02/21	3,999	3,997	4,060	3,997	(2.99)	243	17M	70B
1404/02/20	4,200	4,113	4,200	4,120	(2.83)	693	15M	60B
1404/02/17	4,201	4,161	4,309	4,240	1.34	539	17M	74B
1404/02/16	4,210	4,109	4,297	4,184	(0.43)	1,476	22M	91B
1404/02/15	4,210	4,101	4,210	4,202	2.79	564	26M	109B
1404/02/14	3,984	3,950	4,104	4,088	2.58	397	18M	75B
1404/02/13	4,022	3,965	4,063	3,985	(2.5)	1,003	14M	55B
1404/02/10	4,040	4,025	4,135	4,087	1.69	555	11M	45B
1404/02/09	3,985	3,897	4,098	4,019	0.83	766	16M	64B
1404/02/08	4,058	3,913	4,071	3,986	0.83	525	15M	59B
1404/02/07	3,868	3,806	3,990	3,953	2.04	625	13M	53B
1404/02/06	3,878	3,770	3,878	3,874	2.87	452	16M	61B
1404/02/03	3,821	3,708	3,925	3,766	(1.47)	1,619	37M	140B
1404/02/02	3,921	3,813	3,921	3,822	(2.75)	827	10M	37B
1404/02/01	4,080	3,862	4,099	3,930	(1.28)	1,105	30M	119B
1404/01/31	3,977	3,977	3,981	3,981	2.97	306	13M	51B
1404/01/30	3,783	3,783	3,900	3,866	1.92	387	14M	55B
1404/01/27	3,840	3,738	3,927	3,793	(1.56)	1,771	21M	80B
1404/01/26	3,960	3,844	3,960	3,853	(2.75)	728	15M	57B
1404/01/25	4,107	3,890	4,107	3,962	(0.65)	1,092	20M	79B
1404/01/24	3,988	3,940	3,988	3,988	3.00	109	6M	24B
1404/01/23	3,900	3,829	3,947	3,872	1.02	252	10M	38B
1404/01/20	3,834	3,723	3,834	3,833	2.95	284	18M	68B
1404/01/19	3,801	3,801	3,801	3,723	0.87	52	1M	4B
1404/01/18	3,791	3,683	3,900	3,691	(2.77)	854	16M	58B
1404/01/17	3,861	3,778	3,979	3,796	(2.52)	733	10M	38B
1404/01/16	3,931	3,857	4,022	3,894	(1.02)	507	4M	14B
1404/01/10	3,851	3,851	3,945	3,934	2.69	277	7M	29B
1404/01/09	3,870	3,815	3,870	3,831	0.42	222	3M	12B
1404/01/06	3,820	3,751	3,900	3,815	0.39	236	4M	16B
1404/01/05	3,804	3,721	3,807	3,800	2.79	119	5M	18B
1403/12/28	3,697	3,697	3,697	3,697	(2.99)	103	5M	19B
1403/12/27	3,936	3,757	3,936	3,811	(0.76)	550	6M	22B
1403/12/26	3,853	3,720	3,853	3,840	2.65	491	24M	91B
1403/12/25	3,741	3,741	3,741	3,741	2.97	135	16M	58B
1403/12/22	3,490	3,453	3,661	3,633	2.19	325	26M	93B
1403/12/21	3,586	3,552	3,766	3,555	(2.9)	777	20M	70B
1403/12/20	3,701	3,644	3,850	3,661	(2.53)	336	12M	43B
1403/12/19	3,756	3,756	3,800	3,756	(3.0)	397	26M	96B
1403/12/18	3,882	3,871	3,913	3,872	(2.96)	406	8M	33B
1403/12/15	3,948	3,947	4,057	3,990	(1.94)	1,903	23M	93B
1403/12/14	4,062	4,061	4,248	4,069	(2.8)	926	17M	70B
1403/12/13	4,186	4,186	4,186	4,186	(2.99)	64	6M	24B
1403/12/12	4,355	4,249	4,444	4,315	(0.92)	764	11M	47B
1403/12/11	4,349	4,271	4,371	4,355	2.62	749	29M	127B
1403/12/08	4,262	4,150	4,266	4,244	2.46	372	12M	49B
1403/12/07	4,150	4,050	4,156	4,142	2.65	407	8M	33B
1403/12/06	3,941	3,941	4,044	4,035	2.75	383	8M	34B
1403/12/05	3,901	3,850	3,940	3,927	2.64	307	8M	31B
1403/12/04	3,906	3,789	3,924	3,826	(2.05)	1,797	8M	32B
1403/12/01	3,909	3,846	3,918	3,906	2.68	505	10M	37B
1403/11/30	3,691	3,691	3,805	3,804	2.95	309	20M	76B
1403/11/29	3,652	3,648	3,783	3,695	0.57	448	8M	30B
1403/11/28	3,674	3,674	3,674	3,674	(2.98)	824	15M	57B
1403/11/27	3,940	3,776	3,940	3,787	(2.7)	706	8M	29B
1403/11/23	3,961	3,857	4,044	3,892	(2.11)	1,499	13M	51B
1403/11/21	3,864	3,864	3,996	3,976	2.47	822	23M	93B
1403/11/17	3,879	3,837	3,939	3,880	0.21	394	5M	19B
1403/11/16	3,870	3,836	3,930	3,872	1.10	449	8M	30B
1403/11/15	3,950	3,794	3,999	3,830	(2.07)	2,442	14M	54B
1403/11/14	3,969	3,859	4,009	3,911	0.44	1,435	7M	26B
1403/11/13	3,984	3,881	3,985	3,894	(2.67)	1,270	12M	46B
1403/11/10	4,100	3,989	4,180	4,001	(2.7)	1,663	31M	126B
1403/11/08	4,175	4,098	4,313	4,112	(2.65)	2,664	34M	140B
1403/11/07	4,336	4,165	4,336	4,224	(0.87)	1,075	14M	61B
1403/11/06	4,240	4,216	4,320	4,261	1.09	583	10M	44B
1403/11/03	4,251	4,074	4,272	4,215	1.62	1,262	35M	147B
1403/11/02	4,150	4,060	4,150	4,148	2.93	865	47M	195B
1403/11/01	4,104	3,866	4,104	4,030	1.13	1,900	31M	125B
1403/10/30	3,972	3,972	4,091	3,985	(2.66)	2,549	33M	130B
1403/10/29	4,096	4,094	4,102	4,094	(2.99)	669	5M	20B
1403/10/26	4,400	4,186	4,400	4,220	(2.2)	883	9M	36B
1403/10/24	4,302	4,231	4,459	4,315	(0.69)	937	14M	62B
1403/10/23	4,350	4,331	4,450	4,345	(2.67)	577	18M	78B
1403/10/22	4,484	4,352	4,484	4,464	2.53	676	33M	149B
1403/10/19	4,354	4,354	4,354	4,354	2.98	167	12M	53B
1403/10/18	4,228	4,228	4,228	4,228	3.00	122	10M	43B
1403/10/17	4,177	4,177	4,177	4,105	1.21	71	1M	6B
1403/10/08	5,010	4,933	5,095	5,070	2.49	493	15M	77B
1403/10/05	4,932	4,880	5,049	4,947	(1.18)	687	21M	105B
1403/10/04	4,890	4,890	5,037	5,006	1.03	805	22M	108B
1403/10/03	5,044	4,780	5,044	4,955	0.98	1,132	39M	195B
1403/10/02	4,900	4,859	5,029	4,907	(2.04)	2,998	35M	173B
1403/10/01	5,093	4,856	5,093	5,009	1.29	1,125	33M	163B
1403/09/28	4,909	4,760	4,985	4,945	2.17	484	10M	48B
1403/09/27	4,849	4,772	4,849	4,840	2.80	1,493	73M	353B
1403/09/26	4,770	4,770	4,770	4,708	1.64	108	2M	9B
1403/09/25	4,697	4,697	4,697	4,632	1.56	97	2M	8B
1403/09/24	4,561	4,561	4,561	4,561	2.98	99	9M	43B
1403/09/21	4,416	4,377	4,520	4,429	(1.84)	615	14M	61B
1403/09/20	4,680	4,453	4,725	4,512	(1.7)	958	18M	81B
1403/09/19	4,455	4,455	4,591	4,590	2.96	135	6M	30B
1403/09/18	4,547	4,389	4,597	4,458	(1.46)	654	14M	60B
1403/09/17	4,547	4,363	4,547	4,524	2.47	1,348	49M	222B
1403/09/14	4,475	4,475	4,475	4,415	1.61	82	2M	9B
1403/09/13	4,362	4,362	4,362	4,345	2.60	77	3M	15B
1403/09/12	4,235	4,235	4,235	4,235	2.99	87	5M	20B
1403/09/11	3,900	3,900	4,122	4,112	2.75	195	6M	27B
1403/09/10	4,033	3,917	4,033	4,002	2.20	886	24M	94B
1403/09/07	3,917	3,809	3,917	3,916	2.97	415	28M	109B
1403/09/06	3,803	3,803	3,803	3,803	2.98	102	5M	19B
1403/09/05	3,722	3,722	3,722	3,693	2.19	68	3M	11B
1403/09/04	3,698	3,698	3,698	3,614	0.64	38	893K	3B
1403/09/03	3,657	3,657	3,657	3,591	1.13	63	2M	6B
1403/08/30	3,551	3,551	3,551	3,551	2.99	131	5M	17B
1403/08/29	3,499	3,499	3,499	3,448	1.47	83	2M	8B
1403/08/28	3,455	3,455	3,455	3,398	1.28	59	2M	7B
1403/08/27	3,355	3,355	3,355	3,355	2.98	122	6M	19B
1403/08/26	3,300	3,300	3,300	3,258	1.69	56	3M	9B
1403/08/23	3,250	3,215	3,257	3,204	1.30	84	2M	7B
1403/08/22	3,214	3,214	3,214	3,163	1.35	61	2M	7B
1403/08/21	3,189	3,189	3,189	3,121	0.77	51	1M	4B
1403/08/20	3,145	3,145	3,145	3,097	1.41	43	2M	7B
1403/08/19	3,109	3,109	3,110	3,054	1.13	83	2M	6B
1403/08/16	3,040	2,979	3,141	3,020	(1.66)	176	4M	13B
1403/08/15	3,080	3,030	3,129	3,071	0.10	69	998K	3B
1403/08/14	3,007	3,007	3,094	3,068	(1.0)	125	2M	7B
1403/08/13	3,043	3,041	3,043	3,099	(1.15)	99	2M	6B
1403/08/12	3,187	3,086	3,197	3,135	1.00	258	3M	10B
1403/08/09	3,029	3,018	3,196	3,104	0.03	307	5M	15B
1403/08/08	3,177	3,081	3,268	3,103	(2.3)	250	10M	31B
1403/08/07	3,177	3,020	3,177	3,176	2.95	197	9M	30B
1403/08/06	3,136	3,136	3,136	3,085	1.31	56	2M	7B
1403/08/05	3,045	3,045	3,045	3,045	2.98	85	8M	25B
1403/08/02	2,927	2,921	2,930	2,957	(1.79)	112	3M	8B
1403/08/01	3,004	3,004	3,180	3,011	(2.75)	217	8M	23B
1403/07/30	3,096	3,096	3,096	3,096	(2.98)	121	5M	14B
1403/07/29	3,123	3,123	3,215	3,191	(0.87)	312	1M	4B
1403/07/28	3,251	3,200	3,251	3,219	(2.4)	129	4M	12B
1403/07/25	3,380	3,223	3,380	3,298	(0.39)	591	1M	4B
1403/07/24	3,270	3,267	3,445	3,311	(1.69)	122	3M	9B
1403/07/23	3,322	3,322	3,460	3,368	(1.64)	658	3M	10B
1403/07/22	3,490	3,421	3,490	3,424	0.09	187	662K	2B
1403/07/21	3,405	3,405	3,490	3,421	0.91	138	2M	8B
1403/07/18	3,405	3,343	3,405	3,390	0.53	148	3M	11B
1403/07/17	3,352	3,352	3,418	3,372	(0.38)	1,426	10M	32B
1403/07/16	3,371	3,371	3,427	3,385	(0.59)	739	7M	24B
1403/07/15	3,373	3,373	3,373	3,405	(0.06)	13	296K	998M
1403/07/14	3,405	3,404	3,412	3,407	(0.9)	170	4M	14B
1403/07/11	3,440	3,427	3,494	3,438	(0.66)	598	3M	12B
1403/07/10	3,490	3,460	3,500	3,461	(0.94)	177	5M	18B
1403/07/09	3,494	3,460	3,494	3,494	0.98	143	6M	20B
1403/07/08	3,408	3,408	3,466	3,460	0.82	156	9M	31B
1403/07/07	3,422	3,422	3,469	3,432	(0.69)	234	7M	24B
1403/07/04	3,498	3,498	3,498	3,456	1.74	60	3M	9B
1403/07/03	3,463	3,463	3,463	3,397	1.01	42	2M	5B
1403/07/02	3,441	3,441	3,441	3,363	0.66	53	995K	3B
1403/07/01	3,352	3,349	3,352	3,341	2.64	163	4M	14B
1403/06/28	3,200	3,200	3,342	3,255	0.31	49	510K	2B
1403/06/27	3,240	3,240	3,287	3,245	1.66	108	3M	9B
1403/06/26	3,143	3,143	3,270	3,192	0.35	164	1M	4B
1403/06/25	3,221	3,157	3,222	3,181	(0.03)	322	2M	7B
1403/06/24	3,247	3,147	3,248	3,182	(0.47)	406	4M	14B
1403/06/21	3,178	3,099	3,242	3,197	1.56	452	10M	33B
1403/06/20	3,172	3,144	3,215	3,148	0.19	122	960K	3B
1403/06/19	3,120	3,120	3,211	3,142	0.77	151	2M	7B
1403/06/18	3,163	3,081	3,189	3,118	(1.42)	988	5M	14B
1403/06/17	3,296	3,137	3,296	3,163	(2.17)	1,239	4M	14B
1403/06/13	3,271	3,203	3,294	3,233	0.09	1,289	2M	6B
1403/06/11	3,270	3,203	3,275	3,230	0.59	904	2M	7B
1403/06/10	3,211	3,211	3,211	3,211	1.97	84	8M	24B
1403/06/07	3,178	3,158	3,184	3,149	0.86	219	2M	7B
1403/06/06	3,157	3,151	3,157	3,122	0.84	161	2M	7B
1403/06/05	3,125	3,041	3,125	3,096	1.04	172	3M	8B
1403/06/03	3,109	3,109	3,109	3,064	0.49	36	1M	4B
1403/05/31	3,049	3,049	3,088	3,049	0.69	98	2M	6B
1403/05/30	3,043	3,009	3,043	3,028	1.47	121	4M	12B
1403/05/29	3,012	3,012	3,012	2,984	1.05	62	3M	8B
1403/05/28	3,010	3,010	3,010	2,953	0.07	24	198K	597M
1403/05/27	3,001	3,001	3,001	2,951	0.27	47	667K	2B
1403/05/24	2,967	2,966	2,967	2,943	0.17	87	815K	2B
1403/05/23	2,924	2,911	2,924	2,938	(0.07)	37	372K	1B
1403/05/22	2,974	2,939	2,997	2,940	(0.94)	1,628	7M	21B
1403/05/21	2,969	2,942	2,999	2,968	(0.07)	93	2M	7B
1403/05/20	2,975	2,975	2,992	2,970	0.24	63	1M	4B
1403/05/16	2,969	2,954	2,969	2,963	0.78	76	4M	12B
1403/05/15	2,937	2,907	2,959	2,940	0.34	125	2M	6B
1403/05/14	2,937	2,900	2,937	2,930	0.76	147	4M	12B
1403/05/13	3,022	2,898	3,022	2,908	(5.18)	632	12M	36B
1403/05/10	3,066	3,066	3,106	3,067	(5.95)	831	19M	59B
1403/05/09	3,222	3,200	3,300	3,261	(0.52)	123	3M	10B
1403/05/08	3,318	3,250	3,352	3,278	(2.24)	280	12M	38B
1403/05/06	3,490	3,321	3,490	3,353	(4.06)	1,535	10M	34B
1403/05/03	3,550	3,370	3,560	3,495	0.58	728	17M	59B
1403/05/02	3,475	3,475	3,475	3,475	5.98	286	20M	69B
1403/04/31	3,349	3,226	3,349	3,279	(4.43)	629	4M	11B
1403/04/30	3,430	3,301	3,430	3,431	(1.89)	306	2M	7B
1403/04/27	3,452	3,450	3,569	3,497	(0.14)	530	2M	9B
1403/04/24	3,592	3,456	3,592	3,502	(1.02)	872	4M	13B
1403/04/23	3,501	3,467	3,584	3,538	(0.51)	700	3M	11B
1403/04/20	3,555	3,501	3,593	3,556	(1.96)	243	3M	11B
1403/04/19	3,710	3,553	3,710	3,627	(2.4)	269	3M	13B
1403/04/18	3,689	3,640	3,740	3,716	(0.51)	224	2M	7B
1403/04/17	3,801	3,640	3,801	3,735	4.16	352	7M	25B
1403/04/16	3,550	3,550	3,598	3,586	5.63	106	5M	18B
1403/04/13	3,338	3,338	3,415	3,395	0.44	1,275	8M	27B
1403/04/12	3,231	3,231	3,426	3,380	0.06	274	3M	10B
1403/04/11	3,500	3,300	3,500	3,378	(1.08)	1,153	6M	19B
1403/04/10	3,513	3,303	3,550	3,415	(2.79)	156	2M	7B
1403/04/09	3,670	3,437	3,670	3,513	0.57	131	1M	5B
1403/04/06	3,493	3,452	3,522	3,493	1.16	165	3M	9B
1403/04/04	3,441	3,422	3,489	3,453	0.94	126	2M	8B
1403/04/03	3,447	3,422	3,458	3,421	0.23	198	1M	4B
1403/04/02	3,434	3,403	3,450	3,413	0.21	433	2M	8B
1403/03/30	3,510	3,381	3,510	3,406	(1.25)	169	3M	11B
1403/03/23	3,825	3,699	3,825	3,749	(0.4)	2,136	6M	23B
1403/03/22	3,829	3,707	3,830	3,764	0.21	618	3M	11B
1403/03/21	3,758	3,723	3,759	3,756	1.90	183	5M	18B
1403/03/20	3,674	3,674	3,700	3,686	(1.65)	305	4M	16B
1403/03/19	3,685	3,684	3,690	3,748	(0.29)	56	563K	2B
1403/03/16	3,851	3,720	3,851	3,759	(0.95)	206	2M	9B
1403/03/13	3,857	3,793	3,870	3,795	(1.94)	250	10M	37B
1403/03/12	3,993	3,867	3,993	3,870	(1.9)	267	8M	33B
1403/03/09	3,947	3,910	3,947	3,945	1.94	255	4M	17B
1403/03/08	3,836	3,836	3,957	3,870	(1.12)	658	15M	57B
1403/03/07	3,850	3,850	3,850	3,914	(0.36)	43	684K	3B
1403/03/06	3,855	3,855	3,855	3,928	(0.13)	32	251K	967M
1403/03/05	3,956	3,878	3,956	3,933	(0.61)	127	1M	5B
1403/03/01	4,075	3,933	4,075	3,957	(1.03)	500	6M	25B
1403/02/30	4,188	3,936	4,188	3,998	(3.8)	397	6M	23B
1403/02/29	4,139	4,100	4,300	4,156	2.39	449	5M	21B
1403/02/26	4,100	3,987	4,169	4,059	(2.31)	433	6M	23B
1403/02/25	4,238	4,102	4,268	4,155	(0.62)	225	3M	12B
1403/02/24	4,388	4,133	4,388	4,181	(2.59)	295	3M	14B
1403/02/23	4,330	4,223	4,397	4,292	(1.24)	291	4M	19B
1403/02/22	4,420	4,270	4,460	4,346	(1.72)	302	3M	15B
1403/02/19	4,523	4,390	4,523	4,422	(1.32)	406	4M	18B
1403/02/18	4,610	4,422	4,610	4,481	(1.97)	358	4M	16B
1403/02/17	4,717	4,531	4,719	4,571	(2.35)	336	3M	13B
1403/02/16	4,808	4,605	4,808	4,681	0.34	323	3M	13B
1403/02/12	4,600	4,600	4,792	4,665	3.39	382	4M	20B
1403/02/11	4,750	4,475	4,799	4,512	(6.21)	1,372	24M	110B
1403/02/10	4,827	4,751	4,888	4,811	0.65	443	4M	19B
1403/02/09	4,830	4,717	4,875	4,780	(1.18)	224	3M	13B
1403/02/08	4,811	4,800	4,889	4,837	0.17	396	4M	20B
1403/02/05	4,721	4,721	4,868	4,829	0.50	203	4M	19B
1403/02/04	4,760	4,729	4,864	4,805	0.17	248	3M	15B
1403/02/03	4,821	4,726	4,867	4,797	(1.03)	286	3M	15B
1403/02/02	4,963	4,750	4,963	4,847	0.92	401	3M	16B
1403/02/01	4,600	4,600	4,809	4,803	6.85	238	4M	20B
1403/01/29	4,556	4,466	4,556	4,495	(0.35)	318	4M	19B
1403/01/28	4,508	4,508	4,530	4,511	(0.92)	169	3M	13B
1403/01/27	4,469	4,469	4,557	4,553	0.91	182	5M	22B
1403/01/26	4,478	4,478	4,478	4,512	(0.24)	45	792K	4B
1403/01/25	4,750	4,446	4,750	4,523	(5.38)	999	7M	32B
1403/01/21	4,860	4,752	4,949	4,780	(0.27)	232	2M	9B
1403/01/20	4,715	4,715	4,932	4,793	0.91	159	1M	7B
1403/01/19	4,735	4,652	4,864	4,750	(0.29)	372	3M	14B
1403/01/18	4,790	4,555	4,960	4,764	(1.77)	466	5M	22B
1403/01/15	4,820	4,810	4,970	4,850	(0.41)	362	6M	29B
1403/01/14	4,920	4,740	4,960	4,870	(2.4)	674	6M	30B
1403/01/11	5,140	4,940	5,140	4,990	(2.44)	470	4M	18B
1403/01/08	5,104	5,057	5,188	5,115	0.20	403	5M	26B
1403/01/07	5,090	5,029	5,170	5,105	1.51	1,174	10M	50B
1403/01/06	5,029	4,910	5,029	5,029	7.00	509	16M	83B
1402/12/23	4,670	4,640	4,870	4,700	(1.67)	415	5M	24B
1402/12/22	4,860	4,720	4,880	4,780	(0.62)	289	3M	12B
1402/12/21	4,840	4,750	4,880	4,810	(0.21)	432	4M	18B
1402/12/20	4,880	4,760	4,890	4,820	(0.41)	339	3M	12B
1402/12/19	5,090	4,720	5,090	4,840	(4.44)	1,615	19M	94B
1402/12/16	5,250	4,996	5,338	5,065	(2.91)	1,307	12M	59B
1402/12/15	5,000	5,000	5,350	5,217	1.74	336	3M	13B
1402/12/14	5,250	4,950	5,250	5,128	(1.38)	685	10M	50B
1402/12/13	5,200	5,090	5,275	5,200	5.39	614	8M	41B
1402/12/12	4,740	4,710	5,020	4,934	5.16	504	11M	53B
1402/12/09	4,600	4,600	4,798	4,692	2.60	428	6M	27B
1402/12/08	4,660	4,462	4,660	4,573	(0.85)	185	1M	5B
1402/12/07	4,720	4,455	4,720	4,612	(2.02)	223	2M	9B
1402/12/05	4,745	4,619	4,803	4,707	0.38	318	3M	12B
1402/12/02	4,668	4,581	4,746	4,689	2.31	321	5M	22B
1402/12/01	4,600	4,561	4,670	4,583	1.19	285	3M	14B
1402/11/30	4,530	4,470	4,610	4,529	1.62	404	5M	21B
1402/11/29	4,500	4,410	4,500	4,457	0.07	298	3M	15B
1402/11/28	4,444	4,405	4,550	4,454	(0.76)	394	4M	17B
1402/11/25	4,551	4,463	4,551	4,488	(1.32)	324	3M	13B
1402/11/24	4,694	4,481	4,701	4,548	0.22	357	4M	18B
1402/11/23	4,670	4,517	4,670	4,538	(2.09)	405	4M	17B
1402/11/21	4,790	4,601	4,790	4,635	(1.93)	552	5M	24B
1402/11/18	4,920	4,661	4,920	4,726	(1.99)	418	7M	33B
1402/11/17	4,968	4,776	4,968	4,822	(1.05)	657	4M	19B
1402/11/16	4,959	4,828	4,959	4,873	(1.34)	814	6M	28B
1402/11/15	5,090	4,816	5,100	4,939	0.53	432	7M	33B
1402/11/14	4,900	4,785	5,030	4,913	1.03	406	7M	35B
1402/11/11	4,897	4,794	4,932	4,863	0.10	410	5M	24B
1402/11/10	4,898	4,801	4,940	4,858	0.56	698	5M	26B
1402/11/09	4,730	4,630	4,920	4,831	1.86	946	11M	53B
1402/11/08	4,849	4,660	4,849	4,743	(0.57)	478	5M	25B
1402/11/07	4,879	4,650	4,879	4,770	2.80	643	7M	32B
1402/11/04	4,640	4,460	4,790	4,640	3.34	642	11M	49B
1402/11/03	4,750	4,410	4,750	4,490	(4.67)	1,166	13M	59B
1402/11/02	4,790	4,600	4,910	4,710	(1.26)	726	12M	58B
1402/11/01	4,940	4,720	4,940	4,770	(5.92)	1,402	23M	109B
1402/10/30	5,040	5,040	5,200	5,070	(6.28)	2,599	46M	235B
1402/10/27	5,470	5,360	5,530	5,410	(0.73)	429	6M	32B
1402/10/26	5,590	5,330	5,590	5,450	(1.45)	663	10M	53B
1402/10/25	5,560	5,400	5,630	5,530	2.22	779	11M	63B
1402/10/24	5,300	5,280	5,550	5,410	1.31	679	9M	50B
1402/10/23	5,240	5,240	5,450	5,340	1.14	661	9M	50B
1402/10/20	5,260	5,150	5,370	5,280	1.93	588	6M	32B
1402/10/19	5,440	5,110	5,440	5,180	(3.72)	946	9M	48B
1402/10/18	5,500	5,340	5,500	5,380	(1.1)	341	3M	15B
1402/10/17	5,320	5,320	5,550	5,440	1.87	633	9M	47B
1402/10/16	5,530	5,220	5,540	5,340	(2.73)	624	8M	45B
1402/10/13	5,580	5,410	5,580	5,490	0.73	547	9M	51B
1402/10/12	5,480	5,360	5,550	5,450	(0.55)	572	11M	62B
1402/09/25	7,420	7,200	7,670	7,310	(0.14)	860	9M	69B
1402/09/22	7,390	7,230	7,480	7,320	(2.14)	659	11M	82B
1402/09/21	7,320	7,320	7,650	7,480	3.03	567	6M	44B
1402/09/20	7,290	7,180	7,320	7,260	0.97	305	3M	23B
1402/09/19	7,250	7,000	7,320	7,190	(0.55)	549	9M	62B
1402/09/18	7,550	7,100	7,550	7,230	(3.08)	554	5M	39B
1402/09/15	7,620	7,310	7,620	7,460	(0.93)	491	4M	29B
1402/09/14	7,120	7,120	7,730	7,530	2.03	1,205	22M	168B
1402/09/13	7,360	7,200	7,640	7,380	2.07	777	8M	59B
1402/09/12	7,270	7,090	7,390	7,230	0.42	710	10M	74B
1402/09/11	7,120	7,030	7,320	7,200	2.56	577	8M	58B
1402/09/08	7,130	6,900	7,130	7,020	(0.28)	849	13M	88B
1402/09/07	6,970	6,960	7,090	7,040	(0.42)	183	2M	11B
1402/09/06	7,090	6,990	7,150	7,070	0.71	268	3M	20B
1402/09/05	7,090	6,940	7,120	7,020	(0.43)	541	3M	22B
1402/09/04	7,210	6,860	7,320	7,050	(0.28)	592	5M	35B
1402/09/01	7,040	6,890	7,310	7,070	2.46	624	7M	48B
1402/08/30	6,940	6,800	7,020	6,900	0.44	466	2M	16B
1402/08/29	6,980	6,790	6,980	6,870	(1.43)	949	4M	30B
1402/08/28	7,000	6,800	7,130	6,970	(0.29)	496	4M	31B
1402/08/27	7,390	6,850	7,390	6,990	(3.32)	1,159	10M	71B
1402/08/24	7,390	7,140	7,590	7,230	(1.23)	530	4M	31B
1402/08/23	7,350	7,190	7,480	7,320	(3.43)	633	8M	57B
1402/08/22	7,700	7,400	7,780	7,580	(0.92)	969	8M	61B
1402/08/21	7,700	7,460	7,840	7,650	3.66	1,432	12M	89B
1402/08/20	7,240	7,100	7,670	7,380	1.23	904	10M	76B
1402/08/17	7,560	7,200	7,560	7,290	(1.62)	613	10M	71B
1402/08/16	7,010	7,010	7,590	7,410	4.37	906	13M	100B
1402/08/15	6,990	6,820	7,260	7,100	3.50	859	12M	86B
1402/08/14	6,400	6,400	6,950	6,860	5.54	1,028	17M	117B
1402/08/13	6,650	6,390	6,650	6,500	2.52	326	4M	25B
1402/08/10	6,230	6,110	6,550	6,340	(1.4)	679	7M	44B
1402/08/09	6,490	6,210	6,550	6,430	(0.46)	258	2M	10B
1402/08/08	6,160	6,160	6,600	6,460	3.19	301	3M	21B
1402/08/07	6,290	6,100	6,400	6,260	2.45	374	3M	21B
1402/08/06	6,350	5,990	6,360	6,110	(4.53)	403	5M	28B
1402/08/03	6,290	6,120	6,620	6,400	2.07	427	6M	41B
1402/08/02	6,700	6,200	6,700	6,270	(5.86)	777	12M	73B
1402/08/01	6,710	6,560	6,770	6,660	1.99	1,122	17M	114B
1402/07/30	6,530	6,430	6,530	6,530	6.87	413	15M	98B
1402/07/29	6,010	6,010	6,180	6,110	0.0	259	3M	17B
1402/07/26	6,280	6,040	6,280	6,110	(0.33)	443	4M	24B
1402/07/25	6,120	6,060	6,290	6,130	1.16	298	3M	17B
1402/07/24	6,120	5,990	6,300	6,060	1.00	366	3M	18B
1402/07/23	5,990	5,780	6,110	6,000	1.01	278	3M	18B
1402/07/22	6,130	5,850	6,150	5,940	(5.26)	389	5M	32B
1402/07/19	6,230	6,170	6,440	6,270	0.32	223	2M	10B
1402/07/18	6,240	6,120	6,360	6,250	0.32	262	3M	16B
1402/07/17	6,350	6,020	6,400	6,230	2.13	393	6M	37B
1402/07/16	6,780	6,080	6,780	6,100	(6.58)	875	13M	77B
1402/07/15	6,690	6,380	6,830	6,530	(3.26)	593	7M	45B
1402/07/12	6,990	6,500	6,990	6,750	(2.03)	808	9M	58B
1402/07/10	7,080	6,820	7,080	6,890	(0.43)	402	5M	35B
1402/07/09	7,200	6,810	7,200	6,920	(1.98)	483	4M	28B
1402/07/08	7,020	7,000	7,190	7,060	1.00	359	2M	16B
1402/07/05	7,180	6,880	7,180	6,990	(0.71)	467	3M	20B
1402/07/04	7,000	6,950	7,140	7,040	(0.85)	401	6M	40B
1402/07/03	7,200	6,980	7,350	7,100	(4.05)	475	3M	22B
1402/07/01	7,400	7,330	7,510	7,400	0.0	264	2M	18B
1402/06/29	7,250	7,210	7,500	7,400	1.51	379	4M	28B
1402/06/28	7,330	7,220	7,360	7,290	(1.22)	265	1M	10B
1402/06/27	7,600	7,250	7,600	7,380	(0.14)	410	3M	20B
1402/06/26	7,050	7,050	7,490	7,390	3.36	740	7M	51B
1402/06/22	7,200	7,020	7,300	7,150	(1.11)	370	4M	25B
1402/06/21	7,240	7,160	7,360	7,230	2.26	297	4M	27B
1402/06/20	6,900	6,900	7,230	7,070	0.14	246	3M	25B
1402/06/19	7,000	6,920	7,260	7,060	0.0	408	3M	24B
1402/06/18	7,260	6,980	7,360	7,060	(3.81)	478	5M	34B
1402/06/14	7,350	7,240	7,500	7,340	0.96	422	5M	35B
1402/06/13	7,400	7,200	7,400	7,270	0.0	394	4M	32B
1402/06/12	7,320	7,110	7,380	7,270	(0.68)	374	3M	24B
1402/06/11	7,560	7,060	7,560	7,320	0.0	312	2M	17B
1402/06/08	7,220	7,100	7,500	7,320	(0.54)	491	4M	26B
1402/06/07	7,500	7,210	7,700	7,360	(2.9)	445	3M	24B
1402/06/06	7,690	7,400	7,700	7,580	(0.26)	486	5M	35B
1402/06/05	7,390	7,390	7,740	7,600	2.84	483	5M	41B
1402/06/04	7,220	7,220	7,390	7,390	4.97	309	5M	41B
1402/06/01	6,840	6,840	7,200	7,040	1.29	252	2M	15B
1402/05/31	6,990	6,850	7,020	6,950	(1.14)	262	3M	21B
1402/05/30	7,100	6,960	7,220	7,030	(0.57)	438	4M	29B
1402/05/29	7,000	6,940	7,240	7,070	1.00	340	3M	20B
1402/05/28	6,830	6,830	7,090	7,000	1.01	432	4M	31B
1402/05/25	7,030	6,840	7,120	6,930	0.29	239	2M	14B
1402/05/24	7,100	6,870	7,230	6,910	(4.43)	520	9M	60B
1402/05/23	7,230	7,010	7,420	7,230	0.28	287	2M	17B
1402/05/22	7,130	6,980	7,380	7,210	1.12	358	3M	22B
1402/05/21	7,210	7,120	7,290	7,130	(4.81)	545	10M	68B
1402/05/18	7,490	7,290	7,660	7,490	2.46	327	3M	23B
1402/05/17	7,330	7,210	7,530	7,310	(3.05)	967	5M	37B
1402/05/16	7,640	7,360	7,910	7,540	(1.18)	660	7M	53B
1402/05/15	7,600	7,340	7,680	7,630	4.23	1,347	20M	153B
1402/05/14	7,250	7,060	7,330	7,320	4.72	209	4M	29B
1402/05/10	6,750	6,750	7,010	6,990	4.64	241	7M	48B
1402/05/09	6,420	6,420	6,790	6,680	0.75	357	5M	31B
1402/05/08	6,830	6,600	6,990	6,630	(4.47)	1,350	16M	104B
1402/05/07	7,100	6,820	7,250	6,940	(1.84)	743	5M	35B
1402/05/04	7,110	6,900	7,230	7,070	(0.42)	1,032	9M	61B
1402/05/03	7,370	6,920	7,370	7,100	(2.2)	1,031	11M	77B
1402/05/02	7,290	7,120	7,420	7,260	0.97	690	8M	57B
1402/05/01	7,010	6,970	7,340	7,190	(0.83)	982	9M	66B
1402/04/31	7,560	7,180	7,610	7,250	(3.97)	935	17M	123B
1402/04/28	7,400	7,270	7,750	7,550	2.17	558	9M	70B
1402/04/27	7,200	7,200	7,490	7,390	3.50	582	12M	92B
1402/04/26	7,460	7,130	7,460	7,140	(4.8)	473	11M	82B
1402/04/25	7,890	7,490	7,890	7,500	(4.82)	573	17M	131B
1402/04/24	7,750	7,570	7,930	7,880	4.23	961	24M	190B
1402/04/21	7,680	7,470	8,030	7,560	(3.82)	617	7M	56B
1402/04/20	8,380	7,830	8,380	7,860	(4.61)	1,195	21M	168B
1402/04/19	8,700	8,180	8,700	8,240	(4.3)	1,725	28M	234B
1402/04/18	8,270	8,230	8,800	8,610	2.14	1,181	15M	126B
1402/04/17	8,650	8,250	8,650	8,430	(2.88)	1,099	8M	70B
1402/04/14	8,800	8,530	8,800	8,680	1.05	698	7M	60B
1402/04/13	8,650	8,350	8,890	8,590	0.23	1,146	11M	95B
1402/04/12	8,250	8,250	8,590	8,570	4.64	1,457	27M	230B
1402/04/11	8,050	7,960	8,230	8,190	4.46	932	23M	189B
1402/04/10	7,670	7,660	8,000	7,840	2.08	489	8M	63B
1402/04/07	7,750	7,610	7,900	7,680	(4.12)	700	9M	68B
1402/04/06	7,850	7,770	8,150	8,010	1.26	541	4M	32B
1402/04/05	7,860	7,710	8,060	7,910	0.51	646	5M	41B
1402/04/04	8,110	7,670	8,220	7,870	(0.88)	890	8M	65B
1402/04/03	7,720	7,480	7,980	7,940	4.47	1,152	17M	136B
1402/03/31	7,350	7,180	7,650	7,600	4.25	717	10M	73B
1402/03/30	7,320	7,100	7,500	7,290	0.14	421	4M	27B
1402/03/29	7,000	7,000	7,290	7,280	4.75	849	18M	133B
1402/03/28	7,000	6,840	7,240	6,950	(3.34)	648	9M	63B
1402/03/27	7,100	6,900	7,350	7,190	1.99	733	14M	99B
1402/03/24	6,990	6,730	7,050	7,050	4.91	612	15M	107B
1402/03/23	6,650	6,650	6,980	6,720	(4.0)	1,451	22M	147B
1402/03/22	7,000	7,000	7,000	7,000	(4.89)	301	6M	42B
1402/03/21	7,460	7,250	7,460	7,360	(3.03)	586	10M	71B
1402/03/13	8,020	7,750	8,190	7,890	(2.23)	1,399	14M	108B
1402/03/10	8,110	7,990	8,320	8,070	(1.94)	1,332	15M	124B
1402/03/09	8,340	8,100	8,340	8,230	1.86	966	10M	79B
1402/03/08	8,180	7,920	8,210	8,080	2.93	1,566	18M	147B
1402/03/07	8,220	7,820	8,220	7,850	(4.62)	1,080	15M	116B
1402/03/06	8,370	8,040	8,610	8,230	(0.84)	3,090	22M	185B
1402/03/03	8,150	8,060	8,490	8,300	1.59	1,619	16M	134B
1402/03/02	8,080	7,930	8,360	8,170	1.11	979	10M	82B
1402/03/01	7,990	7,950	8,250	8,080	1.38	1,195	13M	102B
1402/02/31	7,910	7,810	8,170	7,970	(0.25)	1,197	11M	91B
1402/02/30	8,400	7,930	8,400	7,990	(4.2)	1,568	17M	132B
1402/02/27	8,040	8,040	8,420	8,340	3.99	2,297	39M	326B
1402/02/25	8,500	7,970	8,540	8,020	(4.3)	3,566	38M	306B
1402/02/24	8,550	8,110	8,710	8,380	(0.59)	3,541	45M	379B
1402/02/23	8,590	7,950	8,710	8,430	1.57	5,303	79M	662B
1402/02/20	8,320	7,940	8,320	8,300	4.67	3,368	94M	780B
1402/02/19	7,440	7,440	8,220	7,930	1.28	1,738	47M	371B
1402/02/18	7,830	7,830	7,830	7,830	(4.98)	226	6M	46B
1402/02/17	8,870	8,110	8,870	8,240	(3.4)	637	9M	77B
1402/02/16	8,540	8,310	8,560	8,530	4.53	2,630	46M	393B
1402/02/13	8,130	7,940	8,210	8,160	4.35	1,528	28M	228B
1402/02/12	7,410	7,410	7,940	7,820	3.30	1,865	39M	302B
1402/02/11	7,970	7,400	7,970	7,570	(2.7)	1,742	16M	121B
1402/02/10	7,930	7,500	7,930	7,780	2.91	1,394	20M	152B
1402/02/09	7,250	7,250	7,570	7,560	4.85	1,380	35M	263B
1402/02/06	7,100	7,020	7,380	7,210	0.56	1,636	24M	172B
1402/02/05	7,200	7,020	7,200	7,170	4.52	1,917	40M	286B
1402/02/04	6,580	6,580	7,020	6,860	2.54	1,968	23M	161B
1402/01/30	6,680	6,500	6,850	6,690	(1.47)	1,739	21M	142B
1402/01/29	6,860	6,640	6,970	6,790	(1.02)	2,717	37M	251B
1402/01/28	6,800	6,550	7,130	6,860	0.88	3,574	36M	249B
1402/01/27	6,970	6,570	6,990	6,800	2.10	1,911	33M	227B
1402/01/26	6,660	6,660	6,660	6,660	4.88	500	14M	93B
1402/01/22	6,180	6,020	6,480	6,350	2.75	2,544	33M	209B
1402/01/21	6,360	6,080	6,540	6,180	(3.44)	1,383	28M	175B
1402/01/20	6,390	6,110	6,570	6,400	1.43	1,341	21M	134B
1402/01/19	6,250	6,240	6,310	6,310	4.99	1,093	35M	219B
1402/01/16	5,890	5,890	6,010	6,010	4.89	1,052	34M	202B
1402/01/15	5,700	5,600	5,740	5,730	4.75	985	20M	114B
1402/01/14	5,410	5,080	5,600	5,470	2.43	750	15M	84B
1402/01/09	5,300	5,130	5,430	5,340	3.09	794	20M	105B
1402/01/08	5,340	5,060	5,340	5,180	0.0	679	10M	54B
1402/01/06	5,280	5,120	5,500	5,180	(3.72)	864	12M	62B
1402/01/05	5,500	5,230	5,600	5,380	0.84	603	7M	36B
1401/12/28	5,212	5,180	5,351	5,335	4.67	810	15M	78B
1401/12/27	5,097	5,097	5,097	5,097	4.98	181	4M	22B
1401/12/24	4,790	4,632	4,866	4,855	4.75	208	5M	23B
1401/12/23	4,642	4,570	4,770	4,635	(0.15)	662	6M	30B
1401/12/22	4,750	4,480	4,840	4,642	0.39	490	7M	34B
1401/12/21	4,700	4,562	4,767	4,624	(3.08)	502	7M	31B
1401/12/20	5,000	4,706	5,000	4,771	(2.39)	719	10M	49B
1401/12/16	4,773	4,750	4,937	4,888	3.96	575	16M	80B
1401/12/15	4,800	4,565	4,800	4,702	(2.0)	407	7M	35B
1401/12/14	4,716	4,680	4,930	4,798	0.42	329	4M	20B
1401/12/13	4,689	4,689	4,900	4,778	(2.63)	536	7M	34B
1401/12/10	5,110	4,853	5,110	4,907	(3.94)	982	20M	100B
1401/12/09	4,920	4,920	5,148	5,108	4.18	1,169	28M	141B
1401/12/08	4,870	4,684	5,099	4,903	0.82	1,017	20M	100B
1401/12/07	4,895	4,741	4,895	4,863	4.31	1,261	41M	198B
1401/12/06	4,662	4,662	4,662	4,662	5.00	144	4M	18B
1401/12/03	4,359	4,310	4,530	4,440	2.90	1,353	34M	150B
1401/12/02	4,315	4,315	4,315	4,315	4.99	171	8M	33B
1401/12/01	4,110	4,110	4,110	4,110	4.98	116	5M	22B
1401/11/30	3,898	3,770	3,944	3,915	4.21	403	9M	33B
1401/11/26	3,659	3,659	3,895	3,757	(0.58)	416	4M	14B
1401/11/25	3,712	3,712	3,837	3,779	(0.21)	269	4M	14B
1401/11/24	3,660	3,660	3,850	3,787	1.72	306	4M	16B
1401/11/23	3,720	3,676	3,880	3,723	(3.25)	425	12M	44B
1401/11/19	3,851	3,730	3,957	3,848	0.73	406	4M	15B
1401/11/18	3,615	3,615	3,882	3,820	3.30	375	6M	21B
1401/11/17	3,600	3,600	3,763	3,698	1.57	459	8M	28B
1401/11/16	3,675	3,510	3,763	3,641	(1.01)	484	7M	26B
1401/11/12	3,790	3,651	3,790	3,678	(1.76)	374	4M	15B
1401/11/11	3,700	3,700	3,830	3,744	1.11	613	15M	55B
1401/11/10	3,700	3,682	3,875	3,703	(4.44)	1,056	38M	141B
1401/11/09	4,056	3,872	4,056	3,875	(4.91)	435	13M	50B
1401/11/08	4,098	4,068	4,200	4,075	(4.83)	1,094	22M	90B
1401/11/05	4,549	4,232	4,549	4,282	(3.86)	998	24M	101B
1401/11/04	4,380	4,288	4,482	4,454	4.33	1,163	23M	104B
1401/11/03	4,160	4,155	4,279	4,269	4.74	1,356	31M	132B
1401/11/02	3,931	3,900	4,230	4,076	0.20	1,082	21M	84B
1401/11/01	4,130	3,911	4,241	4,068	(0.12)	1,107	16M	64B
1401/10/28	4,040	3,960	4,140	4,073	(0.29)	1,033	14M	57B
1401/10/27	4,250	4,000	4,250	4,085	(1.26)	1,949	37M	151B
1401/10/26	4,074	4,012	4,139	4,137	4.95	1,132	45M	188B
1401/10/24	3,807	3,680	3,997	3,942	3.55	1,010	29M	116B
1401/10/21	3,671	3,671	3,825	3,807	4.50	1,411	54M	207B
1401/10/20	3,494	3,494	3,668	3,643	4.26	1,682	47M	170B
1401/10/19	3,472	3,421	3,562	3,494	0.95	1,041	19M	67B
1401/10/18	3,420	3,410	3,503	3,461	2.55	1,138	24M	85B
1401/10/17	3,360	3,300	3,444	3,375	(0.56)	1,555	25M	85B
1401/10/14	3,410	3,311	3,410	3,394	4.50	2,068	63M	215B
1401/10/13	3,194	3,111	3,337	3,248	2.17	1,359	68M	222B
1401/10/12	3,130	3,130	3,220	3,179	1.31	578	9M	30B
1401/10/11	3,155	3,119	3,340	3,138	(4.42)	1,071	16M	51B
1401/10/10	3,340	3,282	3,340	3,283	(4.95)	714	18M	59B
1401/10/07	3,420	3,380	3,496	3,454	2.64	940	16M	57B
1401/10/05	3,329	3,206	3,422	3,365	2.81	1,448	25M	84B
1401/10/04	3,300	3,170	3,348	3,273	0.21	1,221	19M	63B
1401/10/03	3,268	3,180	3,301	3,266	3.88	575	9M	31B
1401/09/30	3,031	3,031	3,191	3,144	3.15	803	11M	36B
1401/09/29	3,100	3,000	3,140	3,048	(2.06)	517	8M	25B
1401/09/28	3,258	3,059	3,258	3,112	(3.32)	876	17M	53B
1401/09/27	3,152	3,152	3,248	3,219	4.04	797	13M	42B
1401/09/26	3,040	2,962	3,144	3,094	3.31	634	12M	36B
1401/09/23	2,935	2,935	3,046	2,995	1.46	468	8M	24B
1401/09/22	2,897	2,850	2,959	2,952	4.72	652	13M	38B
1401/09/21	2,750	2,734	2,874	2,819	1.95	277	6M	18B
1401/09/20	2,821	2,736	2,821	2,765	0.14	287	4M	10B
1401/09/19	2,906	2,734	2,906	2,761	(4.03)	594	11M	31B
1401/09/16	2,890	2,820	2,940	2,877	(1.1)	369	5M	15B
1401/09/15	2,974	2,880	2,974	2,909	(0.27)	314	6M	17B
1401/09/14	2,890	2,866	3,000	2,917	0.45	292	4M	11B
1401/09/13	2,877	2,874	2,950	2,904	(1.43)	292	6M	18B
1401/09/12	2,900	2,900	3,000	2,946	(1.41)	399	6M	17B
1401/09/09	3,029	2,907	3,118	2,988	(0.33)	520	7M	20B
1401/09/08	2,953	2,886	3,029	2,998	3.92	836	17M	50B
1401/09/07	2,898	2,816	2,960	2,885	1.02	471	7M	21B
1401/09/06	2,900	2,821	2,909	2,856	(1.92)	335	5M	16B
1401/09/05	2,823	2,823	2,977	2,912	1.11	399	5M	14B
1401/09/02	2,840	2,750	2,939	2,880	2.20	591	8M	22B
1401/09/01	2,746	2,720	2,847	2,818	2.62	362	6M	16B
1401/08/30	2,710	2,700	2,809	2,746	1.52	335	5M	13B
1401/08/29	2,689	2,656	2,730	2,705	1.69	273	5M	13B
1401/08/28	2,700	2,605	2,760	2,660	(1.34)	264	4M	12B
1401/08/25	2,700	2,665	2,766	2,696	0.33	222	4M	11B
1401/08/24	2,629	2,629	2,749	2,687	0.22	182	3M	7B
1401/08/23	2,655	2,655	2,739	2,681	(1.22)	274	6M	17B
1401/08/22	2,728	2,652	2,739	2,714	(0.91)	252	4M	11B
1401/08/21	2,778	2,720	2,780	2,739	1.78	576	13M	35B
1401/08/18	2,633	2,628	2,740	2,691	(0.63)	527	11M	30B
1401/08/17	2,848	2,662	2,895	2,708	(3.35)	1,064	21M	56B
1401/08/16	2,720	2,650	2,833	2,802	3.82	676	16M	44B
1401/08/15	2,726	2,633	2,726	2,699	3.93	626	11M	30B
1401/08/14	2,509	2,487	2,600	2,597	4.84	419	24M	63B
1401/08/11	2,420	2,420	2,540	2,477	0.61	315	4M	10B
1401/08/10	2,475	2,431	2,510	2,462	1.23	387	7M	17B
1401/08/09	2,342	2,342	2,440	2,432	4.65	642	17M	40B
1401/08/08	2,330	2,260	2,363	2,324	(1.36)	337	9M	20B
1401/08/07	2,473	2,322	2,475	2,356	(3.6)	388	12M	29B
1401/08/04	2,500	2,423	2,535	2,444	(4.16)	405	6M	15B
1401/08/03	2,599	2,500	2,679	2,550	(0.78)	489	6M	14B
1401/08/02	2,672	2,558	2,672	2,570	(4.53)	760	14M	36B
1401/08/01	2,722	2,672	2,782	2,692	(4.27)	858	17M	46B
1401/07/30	2,820	2,742	2,879	2,812	(0.53)	276	3M	9B
1401/07/27	2,810	2,801	2,877	2,827	(0.28)	256	3M	8B
1401/07/26	2,850	2,800	2,879	2,835	(0.11)	308	4M	10B
1401/07/25	2,833	2,787	2,878	2,838	(1.39)	331	3M	9B
1401/07/24	2,882	2,800	2,895	2,878	(1.44)	320	3M	9B
1401/07/23	2,980	2,890	2,980	2,920	(0.31)	271	3M	8B
1401/07/20	2,935	2,930	2,977	2,929	0.34	229	2M	7B
1401/07/19	2,900	2,900	2,955	2,919	1.21	429	4M	12B
1401/07/18	2,882	2,873	2,916	2,884	0.03	319	3M	10B
1401/07/17	2,964	2,847	2,964	2,883	(2.54)	366	4M	12B
1401/07/16	3,049	2,925	3,049	2,958	0.44	298	3M	8B
1401/07/12	2,970	2,921	2,973	2,945	(0.1)	278	2M	6B
1401/07/11	2,951	2,901	3,041	2,948	(2.12)	377	5M	14B
1401/07/10	3,018	2,960	3,024	3,012	(1.99)	317	4M	12B
1401/07/09	3,071	3,018	3,194	3,073	(3.24)	357	4M	13B
1401/07/06	3,238	3,136	3,238	3,176	2.22	359	6M	17B
1401/07/04	2,933	2,933	3,160	3,107	1.74	350	4M	12B
1401/07/02	3,141	3,044	3,186	3,054	(4.68)	571	9M	26B
1401/06/30	3,156	3,156	3,260	3,204	(0.77)	266	3M	11B
1401/06/29	3,270	3,161	3,297	3,229	(1.28)	400	5M	15B
1401/06/28	3,277	3,200	3,338	3,271	(1.24)	459	7M	24B
1401/06/27	3,267	3,267	3,367	3,312	(2.76)	375	4M	13B
1401/06/23	3,320	3,320	3,477	3,406	2.37	655	8M	27B
1401/06/22	3,340	3,286	3,380	3,327	0.33	418	6M	20B
1401/06/21	3,281	3,281	3,380	3,316	(0.18)	371	5M	17B
1401/06/20	3,275	3,275	3,390	3,322	(0.18)	541	5M	18B
1401/06/19	3,498	3,270	3,499	3,328	(3.17)	535	4M	15B
1401/06/16	3,370	3,362	3,540	3,437	0.0	472	4M	14B
1401/06/15	3,520	3,376	3,520	3,437	(3.16)	614	8M	27B
1401/06/14	3,486	3,486	3,596	3,549	0.91	823	12M	43B
1401/06/13	3,430	3,400	3,565	3,517	3.50	1,293	21M	75B
1401/06/12	3,550	3,378	3,550	3,398	(4.42)	1,372	22M	75B
1401/06/09	3,463	3,463	3,560	3,555	4.84	1,949	68M	242B
1401/06/08	3,379	3,290	3,460	3,391	0.95	750	12M	40B
1401/06/07	3,300	3,286	3,420	3,359	1.11	620	7M	25B
1401/06/06	3,399	3,282	3,399	3,322	(2.92)	391	7M	22B
1401/06/05	3,442	3,382	3,500	3,422	0.88	555	6M	21B
1401/06/02	3,405	3,319	3,469	3,392	2.17	754	11M	38B
1401/06/01	3,155	3,151	3,363	3,320	3.65	547	12M	41B
1401/05/31	3,217	3,141	3,280	3,203	(0.4)	434	4M	13B
1401/05/30	3,241	3,171	3,290	3,216	(0.77)	328	4M	14B
1401/05/29	3,216	3,200	3,320	3,241	(1.16)	482	8M	25B
1401/05/26	3,272	3,211	3,373	3,279	(1.23)	435	5M	18B
1401/05/25	3,420	3,272	3,420	3,320	(0.57)	471	6M	20B
1401/05/24	3,286	3,286	3,385	3,339	(0.06)	454	5M	17B
1401/05/23	3,353	3,281	3,500	3,341	(2.48)	590	5M	16B
1401/05/22	3,290	3,270	3,457	3,426	4.04	729	8M	29B
1401/05/19	3,240	3,230	3,350	3,293	0.24	374	3M	11B
1401/05/18	3,350	3,200	3,350	3,285	(0.79)	491	7M	24B
1401/05/15	3,250	3,231	3,336	3,311	4.19	774	10M	35B
1401/05/12	3,091	3,091	3,240	3,178	1.92	516	5M	17B
1401/05/11	3,120	3,083	3,250	3,118	(0.03)	442	6M	17B
1401/05/10	3,101	3,050	3,180	3,119	2.46	604	6M	18B
1401/05/09	3,081	3,026	3,183	3,044	(4.43)	589	7M	20B
1401/05/08	3,279	3,103	3,279	3,185	(0.78)	480	4M	13B
1401/05/05	3,129	3,090	3,278	3,210	1.97	602	6M	18B
1401/05/04	3,032	3,032	3,224	3,148	1.25	484	4M	14B
1401/05/03	3,189	3,087	3,189	3,109	(4.31)	827	10M	32B
1401/05/02	3,335	3,200	3,340	3,249	(2.72)	693	9M	30B
1401/05/01	3,460	3,320	3,479	3,340	(4.41)	1,644	26M	88B
1401/04/29	3,499	3,405	3,499	3,494	4.83	1,785	37M	130B
1401/04/28	3,228	3,200	3,372	3,333	3.77	559	10M	34B
1401/04/26	3,280	3,204	3,378	3,212	(4.74)	1,437	27M	86B
1401/04/25	3,434	3,323	3,530	3,372	(3.57)	966	12M	41B
1401/04/22	3,450	3,445	3,570	3,497	1.80	662	6M	21B
1401/04/21	3,553	3,400	3,558	3,435	(1.97)	789	8M	29B
1401/04/20	3,647	3,466	3,690	3,504	(3.95)	1,237	15M	53B
1401/04/18	3,668	3,554	3,750	3,648	0.30	1,015	8M	30B
1401/04/15	3,788	3,587	3,788	3,637	(3.66)	1,084	11M	41B
1401/04/14	3,897	3,719	3,939	3,775	(3.55)	2,134	29M	110B
1401/04/13	3,922	3,773	3,922	3,914	4.76	2,631	70M	275B
1401/04/12	3,639	3,523	3,776	3,736	3.86	925	11M	40B
1401/04/11	3,720	3,569	3,840	3,597	(4.23)	1,382	20M	71B
1401/04/08	3,812	3,676	3,829	3,756	(1.44)	490	4M	15B
1401/04/04	4,000	3,798	4,030	3,911	(1.81)	1,905	23M	90B
1401/04/01	3,943	3,915	4,054	3,983	1.87	1,353	15M	61B
1401/03/31	4,080	3,860	4,080	3,910	(3.77)	1,551	17M	67B
1401/03/30	4,050	3,950	4,135	4,063	2.06	1,475	14M	55B
1401/03/29	4,086	3,893	4,086	3,981	(1.95)	1,977	19M	77B
1401/03/28	4,091	4,000	4,185	4,060	(1.96)	2,035	19M	76B
1401/03/25	4,189	4,079	4,299	4,141	(3.52)	1,943	21M	88B
1401/03/24	4,260	4,162	4,380	4,292	0.96	2,775	29M	126B
1401/03/23	4,160	4,160	4,378	4,251	(0.05)	3,903	51M	219B
1401/03/22	4,310	4,141	4,378	4,253	(0.61)	4,228	49M	207B
1401/03/21	4,247	4,247	4,690	4,279	(4.27)	7,553	191M	819B
1401/03/18	4,470	4,470	4,470	4,470	(4.89)	303	9M	38B
1401/03/17	4,700	4,700	4,700	4,700	(4.86)	176	7M	33B
1401/03/16	4,940	4,940	5,080	4,940	(4.82)	263	6M	29B
1401/03/11	5,620	5,150	5,620	5,190	(4.24)	748	5M	25B
1401/03/10	5,380	5,240	5,440	5,420	4.43	842	9M	50B
1401/03/09	5,060	4,820	5,220	5,190	4.22	755	10M	51B
1401/03/08	4,980	4,940	5,190	4,980	(4.05)	349	3M	17B
1401/03/07	5,310	5,140	5,520	5,190	(4.07)	550	4M	19B
1401/03/04	5,400	5,340	5,620	5,410	(2.52)	597	4M	24B
1401/03/03	5,700	5,520	5,790	5,550	(4.48)	690	6M	34B
1401/03/02	5,940	5,650	6,090	5,810	(2.19)	1,064	10M	57B
1401/03/01	6,000	5,800	6,000	5,940	3.85	1,484	16M	92B
1401/02/31	5,510	5,390	5,950	5,720	0.88	1,603	39M	221B
1401/02/28	5,810	5,580	5,810	5,670	1.80	949	7M	38B
1401/02/27	5,510	5,260	5,630	5,570	3.72	555	8M	46B
1401/02/26	5,380	5,250	5,590	5,370	(2.72)	1,041	13M	71B
1401/02/25	5,800	5,260	5,800	5,520	(0.18)	1,810	28M	152B
1401/02/24	5,750	5,750	5,750	5,530	0.93	79	545K	3B
1401/02/21	5,551	5,551	5,551	5,479	3.63	103	2M	13B
1401/02/20	5,460	5,460	5,460	5,287	1.67	85	1M	6B
1401/02/19	5,243	5,243	5,243	5,200	4.12	143	3M	13B
1401/02/18	5,136	5,136	5,136	4,994	2.09	74	1M	7B
1401/02/17	5,055	5,055	5,055	4,892	1.60	83	1M	5B
1401/02/12	4,981	4,981	4,981	4,815	1.50	43	978K	5B
1401/02/11	4,915	4,915	4,915	4,744	1.35	76	875K	4B
1401/02/10	4,845	4,845	4,845	4,681	1.43	72	926K	4B
1401/02/07	4,756	4,756	4,756	4,615	1.88	82	1M	6B
1401/02/06	4,726	4,726	4,726	4,530	0.64	63	442K	2B
1401/02/05	4,707	4,707	4,707	4,501	0.40	63	273K	1B
1401/02/04	4,636	4,636	4,636	4,483	1.52	93	1M	5B
1401/01/31	4,511	4,511	4,511	4,416	2.77	96	2M	9B
1401/01/30	4,260	4,196	4,405	4,297	2.41	357	3M	11B
1401/01/29	4,240	4,190	4,310	4,196	0.38	244	909K	4B
1401/01/28	4,090	4,090	4,258	4,180	0.38	318	2M	10B
1401/01/27	4,200	4,070	4,270	4,164	0.17	300	2M	9B
1401/01/24	4,001	4,001	4,270	4,157	(1.02)	199	1M	6B
1401/01/23	4,290	4,142	4,290	4,200	(3.65)	276	3M	11B
1401/01/22	4,480	4,348	4,480	4,359	0.28	182	681K	3B
1401/01/21	4,420	4,250	4,436	4,347	1.19	335	3M	13B
1401/01/20	4,400	4,207	4,400	4,296	0.49	174	1M	5B
1401/01/17	4,170	4,170	4,408	4,275	1.71	300	2M	9B
1401/01/16	4,071	4,071	4,279	4,203	0.14	249	3M	11B
1401/01/15	4,344	4,152	4,344	4,197	0.82	270	2M	8B
1401/01/14	4,071	4,071	4,295	4,163	1.56	316	2M	8B
1401/01/10	4,213	4,011	4,213	4,099	(1.16)	286	2M	10B
1401/01/09	4,158	4,030	4,299	4,147	(0.88)	304	2M	8B
1401/01/08	4,234	4,060	4,272	4,184	0.22	315	2M	9B
1401/01/07	4,150	4,146	4,365	4,175	(4.33)	547	5M	22B
1401/01/06	4,577	4,250	4,577	4,364	0.07	195	702K	3B
1400/12/28	4,380	4,308	4,470	4,361	2.42	327	2M	9B
1400/12/25	4,069	4,069	4,332	4,258	3.20	303	3M	13B
1400/12/24	4,124	4,060	4,204	4,126	(0.12)	186	976K	4B
1400/12/23	4,076	4,076	4,240	4,131	1.95	398	3M	12B
1400/12/22	3,815	3,811	4,057	4,052	4.87	377	5M	21B
1400/12/21	3,811	3,753	3,949	3,864	(0.72)	323	2M	8B
1400/12/18	4,038	3,882	4,038	3,892	0.26	291	2M	7B
1400/12/17	3,980	3,764	3,980	3,882	0.73	533	3M	11B
1400/12/16	3,750	3,732	3,875	3,854	4.42	565	6M	23B
1400/12/15	3,515	3,515	3,750	3,691	1.91	534	6M	23B
1400/12/14	3,607	3,550	3,630	3,622	(0.19)	146	656K	2B
1400/12/11	3,649	3,550	3,659	3,629	(0.38)	192	1M	5B
1400/12/09	3,675	3,567	3,675	3,643	(0.27)	165	683K	2B
1400/12/08	3,604	3,514	3,687	3,653	(0.92)	211	1M	4B
1400/12/07	3,719	3,600	3,719	3,687	(0.16)	105	536K	2B
1400/12/04	3,690	3,650	3,700	3,693	(0.08)	132	463K	2B
1400/12/03	3,610	3,600	3,660	3,696	(0.3)	114	592K	2B
1400/12/02	3,600	3,600	3,720	3,707	(0.16)	151	446K	2B
1400/12/01	3,590	3,590	3,750	3,713	(0.3)	152	664K	2B
1400/11/30	3,633	3,587	3,733	3,724	(0.48)	153	588K	2B
1400/11/27	3,611	3,611	3,720	3,742	(0.29)	132	451K	2B
1400/11/25	3,771	3,635	3,771	3,753	(0.19)	80	300K	1B
1400/11/24	3,650	3,650	3,788	3,760	(0.08)	69	280K	1B
1400/11/23	3,895	3,650	3,895	3,763	(0.32)	136	793K	3B
1400/11/20	3,610	3,610	3,850	3,775	(0.24)	277	1M	4B
1400/11/19	3,790	3,632	3,790	3,784	(0.81)	188	811K	3B
1400/11/18	3,669	3,667	3,820	3,815	(1.14)	176	925K	3B
1400/11/17	3,777	3,707	3,827	3,859	(1.1)	195	996K	4B
1400/11/16	3,920	3,762	3,965	3,902	0.05	133	658K	3B
1400/11/13	3,854	3,762	3,952	3,900	(0.1)	137	696K	3B
1400/11/12	3,970	3,851	3,970	3,904	0.08	159	1M	5B
1400/11/11	3,860	3,825	4,000	3,901	(2.28)	327	4M	15B
1400/11/10	4,091	3,858	4,091	3,992	0.08	229	1M	5B
1400/11/09	4,010	4,000	4,090	3,989	0.86	211	1M	5B
1400/11/06	3,776	3,776	4,098	3,955	(0.33)	209	2M	7B
1400/11/05	3,838	3,838	3,922	3,968	(1.78)	108	1M	5B
1400/11/04	3,901	3,876	3,994	4,040	(0.98)	176	781K	3B
1400/11/03	4,045	3,900	4,101	4,080	(0.37)	130	590K	2B
1400/11/02	4,000	3,974	4,260	4,095	0.74	277	2M	7B
1400/10/29	3,911	3,910	4,060	4,065	(1.14)	200	1M	4B
1400/10/28	4,000	3,937	4,058	4,112	(0.77)	184	604K	2B
1400/10/27	4,050	4,030	4,260	4,144	(0.19)	190	1M	4B
1400/10/26	4,040	4,040	4,158	4,152	(0.5)	225	930K	4B
1400/10/25	4,064	4,064	4,200	4,173	(0.36)	206	793K	3B
1400/10/22	4,100	4,100	4,290	4,188	(1.16)	273	2M	8B
1400/10/21	4,390	4,159	4,390	4,237	0.0	204	785K	3B
1400/10/20	4,045	4,028	4,440	4,237	(0.05)	326	1M	6B
1400/10/19	4,485	4,171	4,485	4,239	(3.44)	326	3M	11B
1400/10/18	4,530	4,244	4,530	4,390	(0.95)	266	992K	4B
1400/10/15	4,281	4,281	4,540	4,432	(0.65)	309	1M	6B
1400/10/14	4,445	4,425	4,569	4,461	(4.21)	442	3M	13B
1400/10/13	4,600	4,500	4,720	4,657	(1.15)	328	1M	6B
1400/10/12	4,869	4,686	4,869	4,711	(4.48)	673	4M	20B
1400/10/11	4,850	4,760	4,996	4,932	3.64	1,093	9M	47B
1400/10/08	4,500	4,500	4,803	4,759	4.02	757	9M	45B
1400/10/07	4,421	4,421	4,640	4,575	1.26	402	2M	11B
1400/10/06	4,400	4,400	4,659	4,518	0.44	403	2M	9B
1400/10/05	4,619	4,367	4,619	4,498	(1.25)	343	3M	13B
1400/10/04	4,490	4,410	4,682	4,555	(1.11)	724	5M	20B
1400/10/01	4,621	4,490	4,700	4,606	2.52	494	4M	18B
1400/09/30	4,412	4,412	4,637	4,493	(3.25)	804	7M	33B
1400/09/29	4,748	4,473	4,800	4,644	(1.36)	292	2M	9B
1400/09/28	4,731	4,602	4,731	4,708	4.48	1,018	13M	63B
1400/09/27	4,525	4,525	4,525	4,506	4.55	78	3M	14B
1400/09/10	19,100	18,750	20,000	19,270	(2.33)	1,048	2M	45B
1400/09/09	19,660	19,200	20,000	19,730	0.31	412	816K	16B
1400/09/08	20,020	19,110	20,700	19,670	(2.19)	540	1M	21B
1400/09/07	19,980	19,980	20,490	20,110	(4.37)	1,013	2M	46B
1400/09/06	21,570	20,960	21,570	21,030	(4.67)	426	816K	17B
1400/09/03	22,750	21,630	23,300	22,060	(2.82)	666	1M	24B
1400/09/02	23,100	22,500	23,530	22,700	(3.45)	706	1M	26B
1400/09/01	23,890	23,060	24,300	23,510	0.64	532	1M	24B
1400/08/30	24,630	23,180	24,630	23,360	(4.26)	792	1M	24B
1400/08/29	25,200	23,550	25,450	24,400	(0.49)	998	2M	42B
1400/08/26	23,760	23,700	24,880	24,520	3.46	1,449	4M	90B
1400/08/25	23,050	23,050	24,300	23,700	(0.34)	347	498K	12B
1400/08/24	24,190	23,630	24,900	23,780	(4.38)	489	2M	39B
1400/08/23	24,700	24,310	25,980	24,870	(1.82)	427	859K	21B
1400/08/22	24,870	24,600	26,330	25,330	(1.13)	447	676K	17B
1400/08/19	25,400	25,000	26,780	25,620	(0.93)	395	673K	17B
1400/08/18	25,140	24,810	26,300	25,860	0.27	306	488K	13B
1400/08/17	25,110	25,100	26,250	25,790	(1.6)	348	515K	13B
1400/08/16	26,850	25,100	27,090	26,210	1.59	492	893K	23B
1400/08/15	25,500	25,000	26,040	25,800	4.03	197	500K	13B
1400/08/12	25,000	23,590	25,330	24,800	2.35	339	584K	14B
1400/08/11	23,000	23,000	24,700	24,230	2.97	389	762K	18B
1400/08/10	23,900	22,460	24,490	23,530	(0.13)	376	602K	14B
1400/08/09	24,390	23,530	25,110	23,560	(4.85)	245	663K	16B
1400/08/08	25,210	24,360	26,550	24,760	(3.43)	612	1M	30B
1400/08/05	25,130	25,120	26,660	25,640	(3.03)	853	2M	49B
1400/08/04	26,430	26,430	26,900	26,440	(4.96)	763	5M	134B
1400/08/03	26,960	26,960	26,960	27,820	(1.94)	57	201K	5B
1400/08/01	27,520	27,520	27,520	28,370	(2.04)	104	211K	6B
1400/07/28	29,490	28,100	29,490	28,960	(0.07)	280	588K	17B
1400/07/27	28,350	27,740	29,100	28,980	4.55	498	1M	39B
1400/07/26	28,200	27,250	28,990	27,720	(3.35)	767	2M	46B
1400/07/25	30,490	28,500	30,490	28,680	(4.37)	584	2M	55B
1400/07/24	30,100	28,810	30,100	29,990	4.60	533	1M	41B
1400/07/21	28,480	28,480	29,970	28,670	(4.34)	567	4M	101B
1400/07/20	30,990	29,430	30,990	29,970	(3.23)	209	642K	19B
1400/07/19	31,590	30,610	31,590	30,970	(0.32)	462	935K	29B
1400/07/18	31,500	30,200	31,600	31,070	(1.37)	332	1M	35B
1400/07/17	31,710	31,160	32,850	31,500	(3.93)	472	870K	27B
1400/07/14	32,890	32,150	33,700	32,790	(0.3)	452	1M	33B
1400/07/12	33,940	32,000	33,940	32,890	(1.17)	816	2M	64B
1400/07/11	33,510	32,300	33,950	33,280	1.09	740	2M	54B
1400/07/10	31,760	31,760	33,030	32,920	4.64	811	2M	59B
1400/07/07	31,610	30,410	32,000	31,460	(0.22)	434	1M	33B
1400/07/06	31,620	30,720	32,490	31,530	(0.28)	486	940K	30B
1400/07/04	32,800	31,000	32,800	31,620	0.76	464	1M	32B
1400/07/03	31,020	31,020	31,850	31,380	3.02	495	1M	40B
1400/06/31	31,750	30,010	32,850	30,460	(3.55)	706	2M	70B
1400/06/30	32,830	30,900	33,000	31,580	(2.14)	469	1M	46B
1400/06/29	31,300	31,200	32,420	32,270	4.50	807	1M	46B
1400/06/28	30,800	29,980	31,700	30,880	(1.25)	824	3M	99B
1400/06/27	32,320	30,970	33,300	31,270	(4.08)	686	1M	44B
1400/06/24	33,400	32,000	33,960	32,600	(2.13)	661	834K	27B
1400/06/23	32,330	32,330	33,830	33,310	2.71	622	744K	25B
1400/06/22	32,000	31,420	33,320	32,430	(1.31)	586	1M	40B
1400/06/21	33,810	32,770	34,470	32,860	(4.73)	650	1M	49B
1400/06/20	35,120	33,750	35,800	34,490	(1.79)	559	1M	49B
1400/06/17	35,500	34,500	35,600	35,120	1.47	989	1M	36B
1400/06/16	34,500	33,640	35,190	34,610	(2.2)	805	1M	38B
1400/06/15	35,000	34,800	35,970	35,390	1.43	1,104	2M	81B
1400/06/14	35,620	33,890	35,860	34,890	0.72	1,164	3M	93B
1400/06/13	35,000	34,300	35,250	34,640	3.06	1,290	3M	105B
1400/06/10	33,190	32,000	33,830	33,610	4.31	822	3M	89B
1400/06/09	31,940	31,920	33,480	32,220	(4.11)	1,113	4M	143B
1400/06/08	33,480	33,480	34,890	33,600	(4.65)	620	3M	91B
1400/06/07	35,500	34,000	36,360	35,240	(1.01)	1,431	3M	96B
1400/06/06	37,290	35,010	37,290	35,600	(0.14)	1,540	4M	144B
1400/06/03	35,300	34,930	36,480	35,650	2.50	1,263	3M	101B
1400/06/02	35,260	34,230	35,990	34,780	(0.43)	1,761	4M	135B
1400/06/01	34,100	33,590	35,260	34,930	3.99	1,654	4M	142B
1400/05/31	33,700	32,410	33,870	33,590	4.12	1,318	3M	110B
1400/05/24	31,060	31,000	32,600	32,260	3.90	835	3M	87B
1400/05/23	30,710	30,710	31,980	31,050	(2.39)	815	3M	90B
1400/05/20	32,070	31,200	32,590	31,810	0.19	612	1M	43B
1400/05/19	32,940	31,000	32,940	31,750	(1.34)	752	1M	42B
1400/05/18	31,600	30,210	32,890	32,180	2.61	759	2M	53B
1400/05/17	30,050	29,760	31,540	31,360	4.39	913	2M	75B
1400/05/16	30,950	29,690	30,950	30,040	1.21	566	2M	55B
1400/05/13	28,880	28,700	30,400	29,680	2.49	670	2M	57B
1400/05/12	28,910	28,600	29,400	28,960	0.31	365	508K	15B
1400/05/11	29,500	28,500	29,500	28,870	(1.77)	528	901K	26B
1400/05/10	29,550	28,510	30,620	29,390	(1.74)	561	1M	37B
1400/05/09	29,400	29,400	30,900	29,910	0.37	597	887K	27B
1400/05/06	28,750	27,900	30,180	29,800	3.65	764	2M	57B
1400/05/05	29,670	28,510	29,680	28,750	(4.2)	571	2M	45B
1400/05/04	30,700	29,320	31,490	30,010	(2.12)	1,077	2M	62B
1400/04/28	29,300	29,300	31,500	30,660	0.56	749	1M	42B
1400/04/27	31,000	30,190	31,900	30,490	(4.03)	521	911K	28B
1400/04/26	32,000	31,500	33,000	31,770	(4.16)	848	2M	70B
1400/04/23	32,700	32,410	33,450	33,150	1.44	346	511K	17B
1400/04/22	32,600	32,000	33,860	32,680	(2.77)	480	836K	27B
1400/04/21	32,510	32,510	34,040	33,610	1.05	652	2M	51B
1400/04/20	33,400	32,530	33,950	33,260	0.36	566	1M	42B
1400/04/19	32,250	32,100	33,490	33,140	3.89	951	2M	74B
1400/04/16	31,500	30,580	32,750	31,900	1.08	759	2M	55B
1400/04/15	30,630	30,630	32,290	31,560	0.57	727	2M	53B
1400/04/14	32,000	30,950	32,500	31,380	2.62	231	500K	16B
1400/04/09	32,000	30,650	32,980	31,430	0.0	820	1M	47B
1400/04/08	30,260	30,250	31,710	31,430	4.07	541	2M	58B
1400/04/07	30,000	29,620	30,850	30,200	0.23	351	575K	17B
1400/04/06	30,300	29,500	30,750	30,130	(0.5)	344	516K	16B
1400/04/05	30,820	29,750	31,500	30,280	0.20	515	1M	43B
1400/04/02	29,110	29,110	30,820	30,220	2.89	496	1M	42B
1400/04/01	30,050	29,010	30,100	29,370	(0.07)	413	727K	21B
1400/03/31	28,100	28,100	30,200	29,390	1.66	296	550K	16B
1400/03/30	29,450	28,050	29,640	28,910	(0.76)	416	780K	23B
1400/03/29	28,560	27,400	29,270	29,130	4.48	504	3M	78B
1400/03/26	27,120	27,120	28,680	27,880	(1.31)	312	773K	22B
1400/03/25	28,000	27,800	28,820	28,250	(0.6)	261	314K	9B
1400/03/24	27,880	27,170	28,700	28,420	3.95	613	2M	61B
1400/03/23	26,610	26,610	28,000	27,340	(0.44)	277	267K	7B
1400/03/22	27,000	27,000	27,920	27,460	0.70	304	587K	16B
1400/03/19	27,700	26,950	28,010	27,270	(3.84)	516	3M	89B
1400/03/18	27,400	27,400	28,700	28,360	0.53	335	426K	12B
1400/03/17	28,020	27,890	29,850	28,210	(1.09)	476	942K	27B
1400/03/12	28,270	27,120	28,970	28,520	3.00	431	1M	42B
1400/03/11	27,600	26,950	28,990	27,690	(1.84)	242	509K	14B
1400/03/10	27,670	27,650	29,350	28,210	(3.06)	383	829K	23B
1400/03/09	29,300	27,440	30,300	29,100	0.76	509	1M	30B
1400/03/08	27,160	27,160	28,940	28,880	4.75	564	2M	71B
1400/03/05	26,520	26,520	28,460	27,570	(0.22)	578	870K	24B
1400/03/04	27,540	27,540	28,780	27,630	(4.66)	730	2M	67B
1400/03/03	28,980	28,980	28,980	28,980	(4.98)	61	1M	33B
1400/03/02	29,310	29,310	29,310	30,500	(1.13)	10	110K	3B
1400/03/01	29,330	29,330	29,330	30,850	(0.06)	7	6K	188M
1400/02/29	32,750	30,350	32,750	30,870	(3.35)	359	639K	20B
1400/02/28	32,120	31,440	32,720	31,940	(0.59)	259	259K	8B
1400/02/27	31,800	31,800	33,200	32,130	(1.14)	219	629K	20B
1400/02/26	33,000	31,420	33,300	32,500	0.43	437	1M	45B
1400/02/25	32,000	31,100	33,250	32,360	1.09	303	367K	12B
1400/02/22	31,550	31,360	33,000	32,010	0.31	442	988K	32B
1400/02/21	31,070	31,070	33,000	31,910	0.44	509	641K	21B
1400/02/20	31,560	31,560	32,470	31,770	(2.34)	509	1M	47B
1400/02/19	31,690	31,690	31,690	32,530	(0.4)	10	201K	6B
1400/02/18	31,710	31,710	31,710	32,660	(0.09)	17	48K	2B
1400/02/15	31,990	31,990	31,990	32,690	(0.85)	56	434K	14B
1400/02/13	32,010	32,010	32,010	32,970	(0.06)	11	33K	1B
1400/02/12	32,010	32,010	32,010	32,990	(0.03)	28	22K	701M
1400/02/11	32,680	32,390	33,840	33,000	(1.17)	217	674K	22B
1400/02/08	33,500	32,500	34,500	33,390	(0.03)	362	563K	19B
1400/02/07	33,220	33,220	34,390	33,400	1.09	435	719K	24B
1400/02/06	32,670	32,670	33,970	33,040	(1.9)	371	953K	31B
1400/02/05	32,990	32,990	33,390	33,680	(0.97)	114	476K	16B
1400/02/04	33,400	33,400	33,800	34,010	(1.22)	154	588K	20B
1400/02/01	33,850	33,730	33,850	34,430	(0.98)	179	461K	16B
1400/01/31	34,220	34,200	35,290	34,770	(0.34)	597	1M	46B
1400/01/30	34,640	34,640	35,000	34,890	(1.27)	239	918K	32B
1400/01/29	34,670	34,670	34,670	35,340	(0.08)	36	69K	2B
1400/01/28	35,100	34,800	35,450	35,370	(0.39)	252	326K	11B
1400/01/25	35,010	35,010	35,890	35,510	1.95	624	2M	54B
1400/01/24	36,170	34,400	36,190	34,830	1.60	500	1M	35B
1400/01/23	34,220	33,800	34,790	34,280	(0.58)	448	710K	24B
1400/01/22	34,220	34,220	34,870	34,480	(1.23)	355	926K	32B
1400/01/21	35,200	34,560	35,200	34,910	(0.99)	239	764K	26B
1400/01/18	34,900	34,900	35,500	35,260	(0.76)	391	836K	29B
1400/01/17	36,780	34,970	36,780	35,530	(0.22)	539	766K	27B
1400/01/16	34,860	34,860	37,000	35,610	0.11	561	957K	34B
1400/01/15	35,280	35,280	35,940	35,570	(1.19)	458	966K	34B
1400/01/14	36,250	35,960	36,950	36,000	(1.88)	360	1M	49B
1400/01/11	36,420	36,320	36,960	36,690	(0.41)	352	520K	19B
1400/01/10	36,000	35,840	37,900	36,840	1.04	581	941K	35B
1400/01/08	36,100	36,100	36,900	36,460	0.36	512	963K	35B
1400/01/07	36,000	35,770	37,500	36,330	(0.47)	586	1M	41B
1399/12/27	37,000	35,700	37,930	36,500	0.94	1,170	3M	109B
1399/12/26	36,200	35,500	36,200	36,160	5.85	1,303	5M	190B
1399/12/25	33,290	33,020	35,280	34,160	2.61	1,222	6M	218B
1399/12/24	34,640	32,880	34,640	33,290	(0.77)	808	2M	67B
1399/12/23	33,000	32,550	34,640	33,550	1.02	666	1M	41B
1399/12/20	33,000	33,000	33,450	33,210	(1.37)	378	1M	36B
1399/12/19	33,400	32,940	34,400	33,670	0.18	777	1M	39B
1399/12/18	33,000	33,000	34,390	33,610	0.93	814	1M	37B
1399/12/17	33,140	33,140	34,220	33,300	(1.51)	698	2M	50B
1399/12/16	33,380	33,380	34,400	33,810	(0.73)	190	534K	18B
1399/12/13	33,600	33,540	34,490	34,060	(0.47)	202	417K	14B
1399/12/12	34,030	33,420	35,490	34,220	0.56	779	1M	35B
1399/12/11	33,980	33,980	34,800	34,030	(1.85)	951	2M	69B
1399/12/10	34,010	34,010	34,010	34,670	(0.09)	38	62K	2B
1399/12/09	34,400	34,320	35,000	34,700	(0.91)	323	689K	24B
1399/12/06	33,400	33,400	35,280	35,020	5.20	2,816	6M	212B
1399/12/05	33,040	33,040	34,340	33,290	(1.25)	923	2M	52B
1399/12/04	33,620	33,620	33,990	33,710	(1.72)	660	1M	45B
1399/12/03	34,200	34,110	35,490	34,300	(1.44)	531	1M	41B
1399/12/02	34,700	34,400	36,410	34,800	(0.85)	1,269	3M	107B
1399/11/29	36,370	35,060	36,500	35,100	(1.87)	1,002	2M	83B
1399/11/28	36,400	35,680	37,000	35,770	(1.73)	640	2M	57B
1399/11/27	37,000	35,770	37,490	36,400	(0.27)	1,019	1M	50B
1399/11/26	37,870	36,370	37,870	36,500	(1.64)	778	2M	77B
1399/11/25	36,370	36,370	37,900	37,110	3.69	1,028	2M	68B
1399/11/21	35,500	35,000	36,770	35,790	0.87	864	2M	89B
1399/11/20	36,870	34,100	36,880	35,480	1.00	1,384	3M	102B
1399/11/19	34,000	32,500	35,410	35,130	4.15	529	1M	46B
1399/11/18	33,860	33,660	36,200	33,730	(4.8)	962	3M	85B
1399/11/15	34,040	34,040	37,300	35,430	(0.42)	1,605	3M	113B
1399/11/14	35,830	35,330	36,720	35,580	(4.3)	1,480	4M	155B
1399/11/13	37,770	36,920	38,750	37,180	(4.32)	1,297	3M	123B
1399/11/12	40,880	37,770	41,000	38,860	(2.24)	2,488	5M	210B
1399/11/11	38,500	38,500	40,270	39,750	3.62	3,302	7M	289B
1399/11/08	36,510	36,260	39,500	38,360	0.97	2,322	6M	231B
1399/11/07	38,450	36,020	38,450	37,990	3.74	2,856	11M	400B
1399/11/06	36,990	35,020	37,380	36,620	2.87	1,123	5M	201B
1399/11/05	35,750	34,100	35,750	35,600	4.55	1,758	12M	428B
1399/11/04	33,800	33,000	34,130	34,050	4.74	372	2M	55B
1399/11/01	30,800	30,800	32,900	32,510	3.73	1,111	5M	160B
1399/10/30	31,150	31,150	32,700	31,340	(4.39)	1,732	12M	361B
1399/10/29	32,780	32,780	32,780	32,780	(4.99)	81	2M	55B
1399/10/27	35,000	34,360	36,500	34,500	(4.59)	376	1M	51B
1399/10/24	35,050	34,770	37,890	36,160	(1.18)	1,134	2M	82B
1399/10/23	37,900	36,240	37,900	36,590	(4.06)	1,236	5M	170B
1399/10/22	38,580	36,890	38,640	38,140	3.64	1,975	5M	183B
1399/10/21	36,100	34,020	36,860	36,800	4.81	887	4M	132B
1399/10/20	35,000	34,940	36,590	35,110	(4.51)	1,309	5M	161B
1399/10/17	37,900	36,590	38,900	36,770	(4.52)	1,508	4M	134B
1399/10/16	38,870	37,550	40,000	38,510	0.16	1,563	4M	141B
1399/10/15	37,010	37,010	38,860	38,450	3.89	1,713	5M	186B
1399/10/14	36,010	36,010	38,200	37,010	(0.94)	1,391	3M	105B
1399/10/13	37,600	37,140	38,400	37,360	(4.43)	1,135	3M	106B
1399/10/10	37,910	37,910	40,300	39,090	0.96	2,012	5M	178B
1399/10/09	39,680	38,560	40,410	38,720	(4.58)	2,223	8M	326B
1399/10/08	39,020	39,020	41,640	40,580	2.32	2,841	8M	330B
1399/10/07	38,000	37,410	40,990	39,660	0.74	3,198	9M	349B
1399/10/06	40,740	38,710	41,560	39,370	(3.36)	3,592	10M	389B
1399/10/03	39,100	38,110	41,400	40,740	3.32	5,093	18M	732B
1399/10/02	38,390	38,000	40,900	39,430	(1.25)	3,738	9M	373B
1399/10/01	39,400	37,630	41,590	39,930	0.81	4,299	13M	526B
1399/09/30	39,790	38,030	39,790	39,610	4.51	3,593	16M	651B
1399/09/29	37,870	37,120	37,920	37,900	4.93	705	2M	86B
1399/09/26	35,650	35,650	37,500	36,120	(3.73)	2,273	10M	365B
1399/09/22	37,710	34,130	37,710	37,520	4.45	1,955	9M	335B
1399/09/19	35,920	35,920	35,920	35,920	5.00	622	5M	163B
1399/09/18	32,160	31,850	34,370	34,210	4.49	1,762	8M	282B
1399/09/17	33,490	31,410	33,900	32,740	(0.97)	2,559	9M	310B
1399/09/16	33,900	31,110	34,230	33,060	1.41	4,042	14M	461B
1399/09/15	32,000	30,010	33,130	32,600	3.30	878	3M	99B
1399/09/12	30,700	29,700	31,770	31,560	4.30	2,676	14M	453B
1399/09/11	30,350	29,470	30,350	30,260	4.67	2,354	15M	450B
1399/09/10	29,470	29,470	29,470	28,910	2.99	277	1M	34B
1399/09/09	27,880	27,310	28,280	28,070	4.19	807	4M	106B
1399/09/08	26,430	26,000	27,060	26,940	4.50	1,998	8M	220B
1399/09/05	25,450	24,900	25,970	25,780	4.20	789	4M	105B
1399/09/04	24,160	23,730	24,900	24,740	4.30	2,483	11M	262B
1399/09/03	23,990	23,300	24,990	23,720	(3.26)	2,454	12M	285B
1399/09/02	24,480	24,480	25,000	24,520	(4.81)	1,525	8M	204B
1399/09/01	26,100	25,680	27,500	25,760	(4.7)	1,485	8M	217B
1399/08/28	27,060	26,500	27,060	27,030	4.85	510	3M	83B
1399/08/27	24,300	24,300	26,210	25,780	3.24	347	2M	47B
1399/08/26	23,980	23,980	25,650	24,970	(0.87)	901	3M	63B
1399/08/25	26,400	24,100	26,490	25,190	(0.32)	882	3M	76B
1399/08/24	25,300	24,300	25,540	25,270	3.86	365	2M	42B
1399/08/21	23,970	23,970	25,490	24,330	(3.57)	1,198	5M	120B
1399/08/20	24,400	24,310	26,500	25,230	(1.37)	379	850K	21B
1399/08/19	24,670	24,670	24,670	25,580	(1.46)	54	536K	13B
1399/08/18	24,740	24,740	24,740	25,960	(0.31)	32	107K	3B
1399/08/17	26,040	26,040	26,040	26,040	(5.0)	107	2M	48B
1399/08/14	25,650	25,300	27,530	27,410	4.54	377	2M	48B
1399/08/12	26,500	26,160	26,980	26,220	(4.76)	366	3M	72B
1399/08/11	29,200	27,470	29,200	27,530	(4.77)	441	3M	74B
1399/08/10	27,860	27,860	29,240	28,910	3.81	990	4M	102B
1399/08/07	27,660	27,620	28,950	27,850	(4.2)	1,018	4M	111B
1399/08/06	29,060	29,060	30,700	29,070	(4.94)	529	4M	113B
1399/08/05	29,420	29,420	29,420	30,580	(1.23)	88	384K	11B
1399/08/03	31,090	30,760	32,370	30,960	(4.36)	267	1M	46B
1399/07/30	33,000	31,200	34,400	32,370	(1.43)	1,209	5M	149B
1399/07/29	32,740	32,740	34,000	32,840	(4.7)	557	3M	88B
1399/07/28	34,440	34,410	35,000	34,460	(4.86)	601	2M	58B
1399/07/27	36,580	35,000	36,580	36,220	3.96	2,213	7M	264B
1399/07/23	34,440	33,030	35,600	34,840	2.74	1,467	5M	174B
1399/07/22	33,790	33,790	34,800	33,910	(4.64)	2,507	9M	320B
1399/07/21	36,060	35,180	36,270	35,560	(3.97)	1,070	3M	104B
1399/07/20	36,170	36,170	38,690	37,030	(2.73)	3,191	13M	463B
1399/07/19	38,900	37,630	39,600	38,070	(3.89)	1,527	4M	151B
1399/07/16	39,890	38,020	40,880	39,610	1.69	1,244	2M	84B
1399/07/15	37,020	37,020	39,280	38,950	4.12	1,147	3M	110B
1399/07/14	38,200	36,600	38,400	37,410	(2.4)	1,223	3M	112B
1399/07/13	39,000	37,520	39,490	38,330	(2.94)	1,532	7M	269B
1399/07/12	39,650	39,010	40,080	39,490	1.23	1,709	5M	199B
1399/07/09	39,290	37,520	40,000	39,010	(0.99)	1,398	3M	107B
1399/07/08	39,260	39,260	41,000	39,400	(4.65)	1,692	6M	246B
1399/07/07	39,860	39,860	39,860	41,320	(1.5)	44	339K	13B
1399/07/06	42,000	41,790	42,140	41,950	(4.62)	310	1M	44B
1399/07/05	43,010	42,500	46,290	43,980	(0.83)	1,875	4M	169B
1399/07/02	44,800	42,090	45,300	44,350	2.78	3,399	8M	368B
1399/07/01	42,600	40,640	43,840	43,150	3.33	2,495	11M	471B
1399/06/31	42,500	41,550	42,630	41,760	(4.5)	1,943	9M	365B
1399/06/30	45,370	41,800	45,370	43,730	1.20	5,056	20M	883B
1399/06/29	43,210	43,210	43,210	43,210	4.98	1,411	2M	93B
1399/06/26	41,160	41,160	41,160	41,160	5.00	1,070	2M	86B
1399/06/25	40,000	40,000	40,000	39,200	2.89	526	785K	31B
1399/06/24	36,200	36,200	38,390	38,100	4.18	1,531	7M	278B
1399/06/23	37,500	35,920	37,890	36,570	(3.28)	1,704	6M	225B
1399/06/22	38,790	36,170	38,800	37,810	2.30	2,435	6M	238B
1399/06/19	36,700	36,700	38,740	36,960	(4.32)	2,604	9M	351B
1399/06/18	37,050	37,050	37,050	38,630	(0.95)	47	244K	9B
1399/06/17	37,810	37,810	37,810	39,000	(1.99)	144	520K	20B
1399/06/16	40,560	37,400	40,560	39,790	3.00	2,643	8M	302B
1399/06/15	38,420	37,000	40,100	38,630	0.13	2,762	7M	255B
1399/06/12	37,790	37,790	37,790	38,580	(2.99)	257	737K	28B
1399/06/11	40,600	39,540	41,990	39,770	(4.44)	950	5M	184B
1399/06/10	42,840	38,900	42,840	41,620	2.01	3,463	10M	420B
1399/06/05	41,560	41,560	41,560	40,800	3.06	438	770K	32B
1399/06/04	38,010	38,010	39,910	39,590	4.16	1,343	3M	138B
1399/06/03	37,930	37,930	39,100	38,010	(4.78)	578	2M	95B
1399/06/02	40,000	39,500	41,930	39,920	(3.97)	931	3M	116B
1399/06/01	41,940	38,010	41,940	41,570	4.06	3,845	10M	421B
1399/05/29	40,890	39,250	41,900	39,950	(3.29)	3,160	9M	350B
1399/05/28	41,420	39,800	41,420	41,310	4.71	1,958	9M	381B
1399/05/27	40,180	40,180	40,180	39,450	3.08	230	782K	31B
1399/05/26	37,000	36,040	39,580	38,270	1.51	3,447	9M	338B
1399/05/25	40,000	37,560	40,500	37,700	(4.63)	1,771	5M	175B
1399/05/22	41,700	37,810	41,770	39,530	(0.65)	2,989	7M	287B
1399/05/21	39,610	39,590	41,000	39,790	(4.51)	2,504	7M	293B
1399/05/20	42,500	41,420	43,000	41,670	(4.4)	3,840	12M	486B
1399/05/19	41,920	41,910	45,220	43,590	(1.18)	6,162	9M	405B
1399/05/15	47,780	43,690	47,780	44,110	(4.07)	6,271	12M	523B
1399/05/14	44,440	44,440	46,100	45,980	4.71	4,868	8M	378B
1399/05/13	45,700	43,460	45,700	43,910	(4.0)	8,498	13M	573B
1399/05/12	45,740	41,400	45,740	45,740	4.98	1,586	2M	103B
1399/05/11	43,570	43,570	43,570	43,570	4.99	1,070	2M	87B
1399/05/08	41,660	40,570	41,680	41,500	4.53	4,399	9M	359B
1399/05/07	39,700	39,700	39,700	39,700	5.00	2,196	3M	104B
1399/05/06	37,250	35,300	39,000	37,810	1.78	6,484	16M	596B
1399/05/05	37,330	35,600	37,330	37,150	4.47	6,621	17M	614B
1399/05/04	35,560	35,560	35,560	35,560	4.99	1,541	4M	135B
1399/05/01	32,000	31,830	35,000	33,870	1.47	5,758	10M	336B
1399/04/31	33,600	33,250	35,000	33,380	(4.63)	4,286	7M	240B
1399/04/30	35,500	33,510	36,130	35,000	1.13	7,164	9M	299B
1399/04/29	35,150	33,500	35,150	34,610	3.38	7,890	13M	443B
1399/04/28	33,450	33,020	33,510	33,480	4.89	2,691	4M	120B
1399/04/25	31,150	30,940	33,400	31,920	(1.97)	7,656	13M	414B
1399/04/24	33,200	32,130	33,600	32,560	(3.73)	5,159	8M	274B
1399/04/23	33,820	33,820	33,830	33,820	(4.97)	2,805	4M	132B
1399/04/22	35,710	33,300	36,780	35,590	1.60	8,222	14M	486B
1399/04/21	34,940	34,940	36,100	35,030	(4.73)	4,123	8M	286B
1399/04/18	37,100	36,710	37,290	36,770	(4.84)	3,564	5M	171B
1399/04/17	39,990	38,500	39,990	38,640	(4.64)	7,856	13M	494B
1399/04/16	40,400	39,500	41,290	40,520	3.03	6,704	10M	425B
1399/04/15	37,000	37,000	40,570	39,330	1.24	8,716	13M	513B
1399/04/14	40,750	38,410	40,750	38,850	(3.91)	4,810	6M	252B
1399/04/11	41,000	38,390	41,950	40,430	0.82	9,165	16M	661B
1399/04/10	38,100	38,100	40,240	40,100	4.62	5,207	9M	349B
1399/04/09	39,500	37,780	39,690	38,330	(3.6)	6,898	13M	514B
1399/04/08	40,440	36,600	40,440	39,760	3.22	8,953	21M	828B
1399/04/07	38,420	37,970	38,620	38,520	4.70	3,912	8M	318B
1399/04/04	35,210	35,210	38,490	36,790	(0.73)	8,680	16M	580B
1399/04/03	37,460	35,060	37,460	37,060	3.87	5,161	18M	668B
1399/04/02	35,680	35,680	35,680	35,680	4.97	1,332	7M	238B
1399/04/01	34,000	33,000	34,000	33,990	4.94	5,093	26M	895B
1399/03/31	32,390	32,390	32,390	32,390	4.99	2,470	6M	180B
1399/03/27	30,020	30,000	31,470	30,850	2.90	5,197	9M	285B
1399/03/26	29,020	29,020	30,470	29,980	(3.48)	793	2M	58B
1399/03/20	31,601	31,320	32,200	31,414	(4.71)	2,972	5M	163B
1399/03/18	32,800	30,204	33,382	32,968	3.70	5,058	10M	343B
1399/03/17	31,850	31,000	32,000	31,793	3.76	3,119	6M	183B
1399/03/13	29,682	29,677	31,119	30,640	3.38	3,476	6M	183B
1399/03/12	28,800	28,800	30,200	29,638	1.85	2,067	2M	67B
1399/03/11	30,100	27,733	30,651	29,099	(0.32)	3,026	5M	154B
1399/03/10	29,218	28,656	29,218	29,192	4.91	2,842	5M	153B
1399/03/07	26,157	26,157	28,900	27,827	1.07	3,283	4M	104B
1399/03/06	27,513	27,513	28,953	27,533	(3.3)	1,257	2M	53B
1399/03/03	28,953	28,953	29,828	28,961	(4.97)	1,634	2M	65B
1399/02/31	32,450	30,010	32,450	30,476	(3.52)	3,364	3M	93B
1399/02/30	32,410	30,700	32,410	31,589	1.84	4,341	5M	146B
1399/02/29	31,032	30,127	31,032	31,019	4.95	3,268	6M	193B
1399/02/28	27,425	27,400	30,030	29,555	3.34	3,458	7M	194B
1399/02/27	28,610	28,238	31,000	28,600	(3.78)	4,017	6M	181B
1399/02/24	29,483	29,483	30,923	29,724	(4.22)	6,370	11M	314B
1399/02/23	31,850	30,923	32,150	31,034	(4.66)	1,988	5M	142B
1399/02/22	32,400	32,357	34,390	32,550	(4.43)	5,136	8M	264B
1399/02/21	35,000	32,541	35,600	34,060	0.43	7,187	14M	481B
1399/02/20	33,199	33,001	34,150	33,913	4.27	8,072	18M	616B
1399/02/17	32,409	32,409	33,358	32,524	(4.66)	6,655	15M	484B
1399/02/16	35,120	33,359	35,579	34,114	(2.85)	5,774	11M	384B
1399/02/15	35,062	35,062	35,977	35,114	(4.86)	7,202	17M	609B
1399/02/14	37,600	34,502	37,754	36,907	2.64	19,114	36M	1T
1399/02/13	35,602	34,478	36,108	35,958	4.56	11,928	26M	945B
1399/02/10	34,050	34,050	34,409	34,389	4.94	1,903	5M	163B
1399/02/09	32,379	32,379	34,338	32,771	(3.85)	7,228	21M	677B
1399/02/08	34,350	33,695	35,066	34,083	(3.9)	2,567	6M	196B
1399/02/07	37,740	34,944	37,740	35,468	(3.58)	4,008	8M	270B
1399/02/06	36,344	35,900	36,910	36,783	4.64	5,630	12M	434B
1399/02/03	33,900	33,900	35,591	35,153	3.71	4,102	11M	390B
1399/02/02	34,100	33,581	35,022	33,897	(4.1)	7,115	18M	597B
1399/02/01	34,200	33,800	36,311	35,348	2.22	5,466	12M	421B
1399/01/31	35,928	32,508	35,928	34,582	1.06	3,524	9M	316B
1399/01/30	34,218	34,218	34,218	34,218	5.00	938	2M	53B
1399/01/27	32,000	31,601	32,644	32,589	4.82	2,716	5M	174B
1399/01/26	29,891	29,720	31,385	31,090	4.01	6,502	10M	317B
1399/01/25	29,770	28,001	30,298	29,891	3.59	4,843	15M	443B
1399/01/24	27,301	26,610	29,334	28,856	3.29	6,968	26M	745B
1399/01/23	27,899	26,600	29,000	27,938	5.10	3,406	11M	307B
1399/01/19	27,139	26,610	27,139	26,582	2.84	321	1M	30B
1399/01/18	25,500	25,161	26,698	25,847	(2.41)	5,262	10M	267B
1399/01/17	27,500	25,444	27,500	26,485	(0.88)	5,671	11M	305B
1399/01/16	26,720	26,720	26,720	26,720	5.00	1,848	10M	272B
1399/01/11	23,400	23,400	25,791	25,448	3.60	6,313	22M	551B
1399/01/10	25,098	23,950	25,300	24,563	(0.7)	6,365	15M	363B
1399/01/09	24,000	22,941	25,098	24,737	3.49	11,868	22M	554B
1399/01/06	24,084	23,098	24,084	23,903	4.21	5,538	22M	534B
1399/01/05	22,938	22,938	22,938	22,938	5.00	667	2M	56B
1398/12/28	21,848	21,192	21,848	21,846	4.99	1,934	14M	316B
1398/12/27	20,808	20,808	20,808	20,808	5.00	899	5M	98B
1398/12/26	20,092	20,092	20,092	19,818	3.56	861	2M	40B
1398/12/25	18,323	17,612	19,399	19,136	3.57	3,821	12M	221B
1398/12/24	18,956	17,500	18,956	18,476	2.34	4,614	9M	172B
1398/12/21	17,706	17,700	18,125	18,054	4.59	2,208	4M	69B
1398/12/20	16,928	16,928	18,299	17,262	(3.12)	4,676	6M	100B
1398/12/19	18,050	17,706	18,300	17,818	(4.39)	1,943	2M	43B
1398/12/17	19,200	18,334	19,293	18,637	(3.4)	5,017	5M	84B
1398/12/14	18,899	18,515	19,750	19,293	1.89	5,308	7M	138B
1398/12/13	19,100	18,750	19,101	18,905	0.57	4,724	6M	105B
1398/12/12	18,950	18,127	19,400	18,797	0.83	4,106	6M	120B
1398/12/11	18,005	18,005	18,890	18,642	3.61	3,193	4M	78B
1398/12/10	17,882	17,858	18,514	17,993	(4.28)	4,921	7M	129B
1398/12/07	19,237	18,276	19,350	18,797	(2.29)	5,279	8M	144B
1398/12/06	19,020	18,600	19,895	19,237	1.17	4,915	8M	152B
1398/12/05	19,500	18,680	19,550	19,015	(1.93)	4,726	7M	126B
1398/12/04	19,390	19,080	19,560	19,390	4.06	3,695	7M	132B
1398/12/03	17,632	17,632	19,200	18,634	0.40	3,937	6M	117B
1398/11/30	18,250	18,250	18,800	18,560	(0.01)	5,226	7M	131B
1398/11/29	19,005	18,479	19,198	18,562	(4.57)	4,763	8M	149B
1398/11/28	19,687	18,000	19,687	19,451	3.74	7,212	17M	328B
1398/11/27	18,750	18,750	18,750	18,750	4.99	1,032	2M	34B
1398/11/26	17,441	17,400	18,210	17,858	2.97	5,285	8M	143B
1398/11/23	17,000	17,000	17,550	17,343	1.53	3,371	4M	68B
1398/11/21	17,700	16,680	17,700	17,081	(2.54)	3,597	5M	83B
1398/11/20	17,835	17,155	17,860	17,527	(0.23)	5,013	6M	99B
1398/11/19	17,310	17,115	17,820	17,568	3.46	5,287	8M	146B
1398/11/16	16,700	16,671	17,250	16,980	0.34	4,021	4M	71B
1398/11/15	17,202	16,677	17,400	16,923	(3.47)	4,280	5M	86B
1398/11/14	17,990	16,800	17,990	17,531	0.70	4,743	5M	96B
1398/11/13	16,800	16,651	17,690	17,410	3.31	4,947	8M	133B
1398/11/12	17,100	16,500	17,350	16,853	(1.21)	3,783	5M	82B
1398/11/08	16,745	16,700	17,412	17,059	1.88	3,783	4M	77B
1398/11/07	16,619	16,220	17,155	16,744	(1.13)	3,431	5M	80B
1398/11/06	17,366	16,619	17,644	16,935	(3.19)	5,866	7M	127B
1398/11/05	17,785	17,200	17,785	17,493	3.27	5,104	7M	126B
1398/11/02	16,200	16,197	17,007	16,939	4.57	2,020	4M	61B
1398/11/01	16,560	16,019	16,600	16,198	(2.69)	4,717	6M	90B
1398/10/30	17,048	16,450	17,049	16,645	(2.51)	5,237	6M	106B
1398/10/29	17,389	16,757	17,665	17,074	(1.82)	5,507	7M	117B
1398/10/28	17,740	16,900	18,150	17,391	(0.25)	10,301	14M	246B
1398/10/25	17,299	16,704	17,539	17,435	4.38	7,917	16M	284B
1398/10/24	16,704	16,704	16,704	16,704	5.00	982	3M	52B
1398/10/23	15,909	15,909	15,909	15,909	5.00	278	276K	4B
1398/10/22	15,179	15,179	15,179	15,152	4.81	213	231K	4B
1398/10/21	14,457	14,457	14,457	14,457	2.00	146	381K	6B
1398/10/18	13,982	13,982	14,552	14,174	(0.65)	2,698	5M	75B
1398/10/17	14,642	13,401	14,642	14,267	2.31	6,010	11M	159B
1398/10/15	13,599	13,599	14,278	13,945	1.09	2,538	6M	79B
1398/10/03	21,440	21,000	22,186	22,072	4.46	7,169	9M	201B
1398/10/02	21,600	19,950	21,679	21,130	2.05	4,525	4M	90B
1398/10/01	20,783	20,486	20,786	20,706	4.59	3,744	4M	73B
1398/09/30	19,352	19,352	20,698	19,797	0.30	4,152	3M	59B
1398/09/27	19,503	19,502	20,000	19,738	(1.27)	2,406	2M	37B
1398/09/26	20,000	19,861	20,497	19,991	(1.58)	3,117	3M	52B
1398/09/25	20,000	20,000	20,920	20,312	(0.15)	2,674	2M	40B
1398/09/24	19,686	19,686	20,700	20,342	2.08	2,571	2M	47B
1398/09/23	19,403	19,403	20,350	19,927	0.74	2,671	2M	31B
1398/09/20	19,404	19,000	20,050	19,780	(0.53)	2,347	2M	32B
1398/09/19	19,102	19,102	20,079	19,886	3.99	3,990	4M	80B
1398/09/18	19,001	18,952	19,300	19,123	1.01	3,323	2M	38B
1398/09/17	18,810	18,617	19,160	18,932	(1.29)	2,790	2M	31B
1398/09/16	19,299	18,953	19,500	19,180	1.82	2,775	2M	39B
1398/09/13	18,700	18,601	19,100	18,838	(0.39)	2,316	2M	30B
1398/09/12	18,900	18,380	19,134	18,911	3.43	3,127	2M	45B
1398/09/11	19,100	18,020	19,200	18,283	(3.61)	3,577	4M	65B
1398/09/10	18,560	18,560	19,234	18,968	2.36	2,387	2M	44B
1398/09/09	18,000	17,900	19,190	18,530	1.15	2,906	3M	47B
1398/09/06	18,500	17,980	18,700	18,319	(3.14)	2,664	2M	37B
1398/09/05	19,100	18,681	19,390	18,913	(0.25)	2,593	2M	33B
1398/09/04	18,888	18,500	19,155	18,961	3.94	3,982	4M	73B
1398/09/03	17,783	17,650	18,493	18,243	3.58	2,717	2M	44B
1398/09/02	17,240	16,875	17,783	17,613	3.99	2,671	3M	44B
1398/08/29	16,990	16,756	17,200	16,937	0.05	2,054	1M	21B
1398/08/28	16,988	16,601	17,110	16,929	2.86	1,826	1M	21B
1398/08/27	15,967	15,967	17,499	16,458	(2.07)	2,087	2M	38B
1398/08/26	16,955	16,779	17,066	16,806	(4.85)	613	875K	15B
1398/08/25	17,200	16,831	17,791	17,662	4.24	3,468	3M	61B
1398/08/22	17,010	16,621	17,269	16,944	(1.19)	2,573	1M	24B
1398/08/21	17,100	16,900	17,552	17,148	(1.61)	2,648	1M	25B
1398/08/20	17,380	17,000	17,898	17,429	(0.06)	2,640	1M	26B
1398/08/19	17,544	17,040	17,544	17,439	4.37	4,658	5M	79B
1398/08/18	16,289	16,100	16,831	16,709	4.24	2,138	996K	17B
1398/08/14	16,190	15,800	16,290	16,030	0.41	2,250	1M	18B
1398/08/13	16,002	15,545	16,300	15,965	(1.0)	2,870	1M	21B
1398/08/12	16,350	15,750	16,500	16,127	(1.07)	3,144	2M	31B
1398/08/11	16,850	15,752	16,850	16,302	1.14	4,054	2M	36B
1398/08/08	16,090	15,746	16,177	16,119	4.62	2,118	1M	23B
1398/08/06	14,501	14,501	15,527	15,407	4.19	2,080	1M	20B
1398/08/04	15,110	14,653	15,200	14,788	(4.12)	4,700	2M	36B
1398/08/01	16,100	15,284	16,100	15,424	(4.13)	3,706	3M	42B
1398/07/30	16,202	15,040	16,618	16,088	1.65	5,744	6M	92B
1398/07/29	15,827	15,827	15,827	15,827	(4.99)	603	2M	35B
1398/07/28	16,659	16,659	16,659	16,659	(5.0)	202	156K	3B
1398/07/24	17,535	17,535	17,535	17,535	(5.0)	590	636K	11B
1398/07/23	18,500	18,321	19,055	18,457	(4.29)	1,406	1M	23B
1398/07/22	19,800	19,226	19,800	19,285	(4.7)	1,386	1M	23B
1398/07/21	20,700	19,829	20,880	20,237	(2.06)	8,046	2M	45B
1398/07/20	20,800	20,202	21,454	20,662	(0.8)	7,678	3M	58B
1398/07/17	20,805	20,500	21,500	20,828	(3.34)	11,469	3M	59B
1398/07/16	21,174	20,001	22,021	21,547	2.68	13,087	8M	176B
1398/07/15	20,050	19,926	21,140	20,985	4.23	13,720	8M	158B
1398/07/14	20,501	19,864	20,700	20,134	(3.71)	7,476	3M	70B
1398/07/13	21,140	20,561	21,180	20,909	(1.15)	10,631	4M	91B
1398/07/10	20,871	20,700	21,500	21,152	0.10	7,630	3M	68B
1398/07/09	21,010	20,533	21,660	21,131	1.35	10,679	7M	140B
1398/07/08	20,700	20,200	21,649	20,849	(1.08)	18,366	9M	179B
1398/07/07	21,877	20,810	21,890	21,076	(3.76)	21,200	9M	190B
1398/07/06	21,400	20,954	22,950	21,900	(0.39)	30,264	11M	234B
1398/07/03	22,997	21,606	22,997	21,985	(2.96)	56,456	14M	305B
1398/07/02	22,001	21,951	23,101	22,655	8.12	19,910	13M	288B
1398/06/31	20,954	20,954	20,954	20,954	5.00	640	150K	3B
1398/06/30	19,750	19,750	20,002	19,957	4.76	8,508	3M	57B
1398/06/27	19,250	18,150	19,890	19,050	0.48	57,697	15M	285B
1398/06/26	18,777	18,166	19,074	18,959	4.37	62,841	24M	462B
1398/06/25	18,166	18,166	18,166	18,166	5.00	9,316	1M	21B
1398/06/24	17,305	17,000	17,305	17,301	4.98	47,744	8M	136B
1398/06/23	16,200	15,343	16,957	16,481	2.05	128,328	20M	328B
1398/06/20	16,150	16,150	16,150	16,150	5.00	7,944	7M	107B
1398/06/17	15,381	15,381	15,381	15,381	5.00	10,084	1M	20B
1398/06/16	14,649	14,649	14,649	14,649	5.00	9,542	1M	16B
1398/06/13	13,413	13,413	14,083	13,952	9.21	27,921	3M	44B
1398/06/11	12,775	12,775	12,775	12,775	5.00	2,913	366K	5B
1398/06/10	12,167	12,167	12,167	12,167	5.00	4,489	500K	6B
1398/06/09	11,588	11,588	11,588	11,588	4.99	3,871	431K	5B
1398/06/06	11,037	11,037	11,037	11,037	4.99	3,046	342K	4B
1398/06/05	10,512	10,512	10,512	10,512	4.99	2,821	317K	3B
1398/06/04	10,012	10,012	10,012	10,012	4.99	1,541	169K	2B
1398/06/03	9,536	9,536	9,536	9,536	5.00	1,756	194K	2B
1398/06/02	9,082	9,082	9,082	9,082	4.99	1,442	161K	1B
1398/05/30	8,820	8,820	8,820	8,650	2.98	813	89K	787M
1398/05/28	8,400	8,400	8,400	8,400	740.00	645,226	82M	693B